Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
24 jun 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
21 jun 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
20 jun 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
18 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
17 jun 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
14 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
13 jun 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
12 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
11 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
10 jun 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
07 jun 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
06 jun 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
05 jun 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
04 jun 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
03 jun 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
31 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
30 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
29 may 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
28 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
24 may 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
23 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
22 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
21 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
20 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
17 may 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
16 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
15 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
14 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
13 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
10 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
09 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
08 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
07 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
06 may 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
03 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
02 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
01 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
30 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
29 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
26 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
25 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
24 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
23 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
22 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
19 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
18 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
17 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
16 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
15 abr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
12 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
11 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
10 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
09 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
08 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
05 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
04 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
03 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
02 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
01 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
28 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
27 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
26 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
25 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
22 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
21 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
20 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
19 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
18 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
15 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
14 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
13 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
12 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
11 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
08 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
07 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
06 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
05 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
04 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
01 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
29 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
28 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
27 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
26 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
23 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
22 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
21 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
20 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
16 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
15 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
14 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
13 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
12 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
09 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
08 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
07 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
06 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
05 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
02 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |