Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
01 jun 2023 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
31 may 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
30 may 2023 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
26 may 2023 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
25 may 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
24 may 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
23 may 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
22 may 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
19 may 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
18 may 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
17 may 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
16 may 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
15 may 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
12 may 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
11 may 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
10 may 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
09 may 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
08 may 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
05 may 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
04 may 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
03 may 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
02 may 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
01 may 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
28 abr 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
27 abr 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
26 abr 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
25 abr 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
24 abr 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
21 abr 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
20 abr 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
19 abr 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
18 abr 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
17 abr 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
14 abr 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
13 abr 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
12 abr 2023 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
11 abr 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
10 abr 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
06 abr 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
05 abr 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
04 abr 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
03 abr 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
31 mar 2023 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
30 mar 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
29 mar 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
28 mar 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
27 mar 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
24 mar 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
23 mar 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
22 mar 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
21 mar 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
20 mar 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
17 mar 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
16 mar 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
15 mar 2023 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
14 mar 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
13 mar 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
10 mar 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
09 mar 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
08 mar 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
07 mar 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
06 mar 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
03 mar 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
02 mar 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
01 mar 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
28 feb 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
27 feb 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
24 feb 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
23 feb 2023 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
22 feb 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
21 feb 2023 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
17 feb 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
16 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
15 feb 2023 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
14 feb 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
13 feb 2023 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
10 feb 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
09 feb 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
08 feb 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
07 feb 2023 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
06 feb 2023 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
03 feb 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
02 feb 2023 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
01 feb 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
31 ene 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
30 ene 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
27 ene 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
26 ene 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
25 ene 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
24 ene 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
23 ene 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
20 ene 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
19 ene 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
18 ene 2023 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
17 ene 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
13 ene 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
12 ene 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
11 ene 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
10 ene 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |