Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
13 jun 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
12 jun 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
11 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
10 jun 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
07 jun 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
06 jun 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
05 jun 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
04 jun 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
03 jun 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
31 may 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
30 may 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
29 may 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
28 may 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
24 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
23 may 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
22 may 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
21 may 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
20 may 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
17 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
16 may 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
15 may 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
14 may 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
13 may 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
10 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
09 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
08 may 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
07 may 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
06 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
03 may 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
02 may 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
01 may 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
30 abr 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
29 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
26 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
25 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
24 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
23 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
22 abr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
19 abr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
18 abr 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
17 abr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
16 abr 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
15 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
12 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
11 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
10 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
09 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
08 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
05 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
04 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
03 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
02 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
01 abr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
28 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
27 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
26 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
25 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
22 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
21 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
20 mar 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
19 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
18 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
15 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
14 mar 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
13 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
12 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
11 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
08 mar 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
07 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
06 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
05 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
04 mar 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
01 mar 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
29 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
28 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
27 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
26 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
23 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
22 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
21 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
20 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
16 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
15 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
14 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
13 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
12 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
09 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
08 feb 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
07 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
06 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
05 feb 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
02 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
01 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
31 ene 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
30 ene 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
29 ene 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
26 ene 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
25 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
24 ene 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |