Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
13 jun 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
12 jun 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
11 jun 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
10 jun 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
07 jun 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
06 jun 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
05 jun 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
04 jun 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
03 jun 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
31 may 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
30 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
29 may 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
28 may 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
24 may 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
23 may 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
22 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
21 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
20 may 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
17 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
16 may 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
15 may 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
14 may 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
13 may 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
10 may 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
09 may 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
08 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
07 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
06 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
03 may 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
02 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
01 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
30 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
29 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
26 abr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
25 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
24 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
23 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
22 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
19 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
18 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
17 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
16 abr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
15 abr 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
12 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
11 abr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
10 abr 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
09 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
08 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
05 abr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
04 abr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
03 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
02 abr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
01 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
28 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
27 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
26 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
25 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
22 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
21 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
20 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
19 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
18 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
15 mar 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
14 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
13 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
12 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
11 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
08 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
07 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
06 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
05 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
04 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
01 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
29 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
28 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
27 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
26 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
23 feb 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
22 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
21 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
20 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
16 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
15 feb 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
14 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
13 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
12 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
09 feb 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
08 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
07 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
06 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
05 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
02 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
01 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
31 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
30 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
29 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
26 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
25 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |