Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
27 jun 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
26 jun 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
25 jun 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
24 jun 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
21 jun 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
20 jun 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
18 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
17 jun 2024 | 31,54 | 31,54 | 31,54 | 31,54 | 31,54 | - |
14 jun 2024 | 31,37 | 31,37 | 31,37 | 31,37 | 31,37 | - |
13 jun 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
12 jun 2024 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
11 jun 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | - |
10 jun 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
07 jun 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
06 jun 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
05 jun 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
04 jun 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
03 jun 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
31 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
30 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
29 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
28 may 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
24 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
23 may 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
22 may 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
21 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
20 may 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
17 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
16 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
15 may 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
14 may 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
13 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
10 may 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
09 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
08 may 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
07 may 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
06 may 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
03 may 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
02 may 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
01 may 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
30 abr 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
29 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
26 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
25 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
24 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
23 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
22 abr 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
19 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
18 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
17 abr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
16 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
15 abr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
12 abr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
11 abr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
10 abr 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
09 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
08 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
05 abr 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
04 abr 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
03 abr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
02 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
01 abr 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
28 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
27 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
26 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
25 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
22 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
21 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
20 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
19 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
18 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
15 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
14 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
13 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
12 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
11 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
08 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
07 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
06 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
05 mar 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
04 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
01 mar 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
29 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
28 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
27 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
26 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
23 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
22 feb 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
21 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
20 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
16 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
15 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
14 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
13 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
12 feb 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
09 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
08 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
07 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
06 feb 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |