Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 100 |
30 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
29 abr 2024 | 25,48 | 25,84 | 25,48 | 25,84 | 25,84 | 100 |
26 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
25 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
24 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
23 abr 2024 | 24,00 | 24,28 | 24,00 | 24,28 | 24,28 | 25 |
22 abr 2024 | 23,39 | 24,09 | 23,39 | 24,09 | 24,09 | 34 |
19 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
18 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
17 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
16 abr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
15 abr 2024 | 24,96 | 24,96 | 23,70 | 23,70 | 23,70 | 217 |
12 abr 2024 | 25,06 | 25,56 | 25,06 | 25,56 | 25,56 | 20 |
11 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
10 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
09 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
08 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
05 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
04 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
03 abr 2024 | 25,49 | 25,62 | 25,49 | 25,62 | 25,62 | 100 |
02 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 1000 |
28 mar 2024 | 25,56 | 25,94 | 25,56 | 25,70 | 25,70 | 200 |
27 mar 2024 | 25,90 | 25,92 | 25,88 | 25,92 | 25,92 | 260 |
26 mar 2024 | 25,92 | 25,94 | 25,92 | 25,94 | 25,94 | 232 |
25 mar 2024 | 26,56 | 26,56 | 26,02 | 26,02 | 26,02 | 240 |
22 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 85 |
21 mar 2024 | 25,52 | 26,00 | 25,52 | 26,00 | 26,00 | 100 |
20 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
19 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
18 mar 2024 | 24,94 | 25,50 | 24,94 | 25,50 | 25,50 | 50 |
15 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
14 mar 2024 | 24,20 | 24,30 | 24,10 | 24,30 | 24,30 | 524 |
13 mar 2024 | 24,32 | 24,58 | 24,32 | 24,58 | 24,58 | 100 |
12 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
11 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
08 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
07 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
06 mar 2024 | 24,36 | 25,08 | 24,36 | 25,08 | 25,08 | 120 |
05 mar 2024 | 24,68 | 24,68 | 24,66 | 24,66 | 24,66 | 100 |
04 mar 2024 | 24,80 | 25,56 | 24,80 | 25,56 | 25,56 | 160 |
01 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
29 feb 2024 | 24,54 | 24,54 | 24,20 | 24,40 | 24,40 | 650 |
28 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
27 feb 2024 | 24,74 | 24,96 | 24,74 | 24,96 | 24,96 | 20 |
26 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
23 feb 2024 | 24,36 | 25,14 | 24,36 | 25,14 | 25,14 | 40 |
22 feb 2024 | 24,34 | 24,76 | 22,74 | 24,76 | 24,76 | 5035 |
21 feb 2024 | 24,70 | 24,70 | 24,54 | 24,54 | 24,54 | 60 |
20 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
19 feb 2024 | 24,66 | 25,02 | 24,46 | 24,46 | 24,46 | 620 |
16 feb 2024 | 25,52 | 25,52 | 24,50 | 25,06 | 25,06 | 425 |
15 feb 2024 | 24,80 | 25,50 | 24,80 | 25,50 | 25,50 | 3980 |
14 feb 2024 | 23,62 | 24,22 | 23,62 | 24,14 | 24,14 | 370 |
13 feb 2024 | 22,80 | 24,00 | 22,60 | 24,00 | 24,00 | 310 |
12 feb 2024 | 19,97 | 21,00 | 19,97 | 21,00 | 21,00 | 30 |
09 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
07 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
06 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
05 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
02 feb 2024 | 20,08 | 20,12 | 20,08 | 20,12 | 20,12 | 150 |
01 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
31 ene 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | 110 |
30 ene 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
29 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
26 ene 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
25 ene 2024 | 19,38 | 19,41 | 19,00 | 19,00 | 19,00 | 232 |
24 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
23 ene 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
22 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
19 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
18 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
17 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
16 ene 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
15 ene 2024 | 17,70 | 17,98 | 17,70 | 17,98 | 17,98 | 89 |
12 ene 2024 | 17,94 | 18,22 | 17,94 | 18,22 | 18,22 | 300 |
11 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
10 ene 2024 | 18,09 | 18,15 | 18,09 | 18,15 | 18,15 | 70 |
09 ene 2024 | 19,33 | 19,33 | 18,48 | 18,48 | 18,48 | 371 |
08 ene 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
05 ene 2024 | 19,20 | 19,37 | 19,20 | 19,37 | 19,37 | 534 |
04 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
03 ene 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
02 ene 2024 | 19,36 | 19,70 | 19,36 | 19,50 | 19,50 | 450 |
29 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
28 dic 2023 | 19,08 | 19,08 | 19,01 | 19,01 | 19,01 | 48 |
27 dic 2023 | 19,32 | 19,32 | 19,27 | 19,27 | 19,27 | 145 |
22 dic 2023 | 19,30 | 19,30 | 19,14 | 19,14 | 19,14 | 465 |
21 dic 2023 | 19,27 | 19,43 | 19,27 | 19,43 | 19,43 | 120 |
20 dic 2023 | 19,55 | 19,82 | 19,53 | 19,78 | 19,78 | 787 |
19 dic 2023 | 18,10 | 18,35 | 18,10 | 18,35 | 18,35 | 47 |
18 dic 2023 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
15 dic 2023 | 17,65 | 17,80 | 17,50 | 17,50 | 17,50 | 142 |
14 dic 2023 | 16,49 | 17,95 | 16,49 | 17,57 | 17,57 | 3851 |
13 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
12 dic 2023 | 16,96 | 17,09 | 16,96 | 17,09 | 17,09 | 200 |
11 dic 2023 | 16,52 | 16,76 | 16,52 | 16,76 | 16,76 | 100 |
08 dic 2023 | 16,44 | 16,45 | 16,44 | 16,45 | 16,45 | 100 |
07 dic 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |