Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
24 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
21 jun 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
20 jun 2024 | 30,61 | 30,61 | 30,61 | 30,61 | 30,61 | - |
18 jun 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
17 jun 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,82 | - |
14 jun 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
13 jun 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
12 jun 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
11 jun 2024 | 29,46 | 29,46 | 29,46 | 29,46 | 29,46 | - |
10 jun 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
07 jun 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
06 jun 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
05 jun 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
04 jun 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
03 jun 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
31 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
30 may 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
29 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
28 may 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
24 may 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
23 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
22 may 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
21 may 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
20 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
17 may 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
16 may 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
15 may 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
14 may 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
13 may 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
10 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
09 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
08 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
07 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
06 may 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
03 may 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
02 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
01 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
30 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
29 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
26 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
25 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
24 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
23 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
22 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
19 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
18 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
17 abr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
16 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
15 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 abr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
11 abr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
10 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
09 abr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
08 abr 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
05 abr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
04 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
03 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
02 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
01 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
28 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
27 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
26 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
25 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
22 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
21 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
20 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
19 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
18 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
15 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
14 mar 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
13 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
12 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
11 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
08 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
07 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
06 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
05 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
04 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
01 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
29 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
28 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
27 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
26 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
23 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
22 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
21 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
20 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
16 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
15 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
14 feb 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
13 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
12 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
09 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
08 feb 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
07 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
06 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
05 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
02 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
01 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |