Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
26 jun 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
25 jun 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
24 jun 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
21 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
20 jun 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
18 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
17 jun 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
14 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
13 jun 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
12 jun 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
11 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
10 jun 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
07 jun 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
06 jun 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
05 jun 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
04 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
03 jun 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
31 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
30 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
29 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
28 may 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
24 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
23 may 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
22 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
21 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
20 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
17 may 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
16 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
15 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
14 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
13 may 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
10 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
09 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
08 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
07 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
06 may 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
03 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
02 may 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
01 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
30 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
29 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
26 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
25 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
24 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
23 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
22 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
19 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
18 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
17 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
16 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
15 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
12 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
11 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
10 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
09 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
08 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
05 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
04 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
03 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
02 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
01 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
28 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
27 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
27 mar 2024 | 0.05 Dividendo | |||||
26 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,74 | - |
25 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,81 | - |
22 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,85 | - |
21 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,05 | - |
20 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,85 | - |
19 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,64 | - |
18 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,54 | - |
15 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,46 | - |
14 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,53 | - |
13 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,66 | - |
12 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,62 | - |
11 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,52 | - |
08 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,43 | - |
07 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,49 | - |
06 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,37 | - |
05 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,25 | - |
04 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,29 | - |
01 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,23 | - |
29 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,11 | - |
28 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,02 | - |
27 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,99 | - |
26 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,95 | - |
23 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,07 | - |
22 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,03 | - |
21 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,85 | - |
20 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,73 | - |
16 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,77 | - |
15 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,81 | - |
14 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,54 | - |
13 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,40 | - |
12 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,73 | - |
09 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,62 | - |
08 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,66 | - |
07 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,66 | - |
06 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,54 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |