Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
27 jun 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
26 jun 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
25 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
24 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
21 jun 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
20 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
19 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
18 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
17 jun 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
14 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
13 jun 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
12 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
11 jun 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
10 jun 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
07 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
06 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
05 jun 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
04 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
03 jun 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
31 may 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
30 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
29 may 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
28 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
27 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
24 may 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
23 may 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
22 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
21 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
20 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
17 may 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
16 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
15 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
14 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
13 may 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
10 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
09 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
08 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
07 may 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
06 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
03 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
02 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
30 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
29 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
26 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
25 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
24 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
23 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
22 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
19 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
18 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
17 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
16 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
12 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
11 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
10 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
09 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
08 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
05 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
04 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
03 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
02 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
28 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
27 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
26 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
25 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
22 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
21 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
20 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
19 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
18 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
15 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
14 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
12 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
11 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
08 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
07 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
06 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
05 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
04 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
01 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
29 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
28 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
27 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
26 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
23 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
22 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
21 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
20 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
19 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
16 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
15 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
14 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
13 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
12 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
09 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
08 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
07 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |