Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | 200 |
02 may 2024 | 24,41 | 24,73 | 24,41 | 24,51 | 24,51 | 200 |
30 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
29 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
26 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
25 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
24 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
23 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
22 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
19 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
18 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
17 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
16 abr 2024 | 24,47 | 24,66 | 24,47 | 24,58 | 24,58 | 114 |
15 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
12 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
11 abr 2024 | 25,26 | 25,48 | 25,26 | 25,48 | 25,48 | 70 |
10 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
09 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
08 abr 2024 | 25,08 | 25,26 | 25,08 | 25,26 | 25,26 | 291 |
05 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
04 abr 2024 | 25,49 | 26,70 | 25,49 | 26,70 | 26,70 | 711 |
03 abr 2024 | 26,02 | 26,23 | 26,02 | 26,23 | 26,23 | 570 |
02 abr 2024 | 26,95 | 26,95 | 26,66 | 26,66 | 26,66 | 385 |
28 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
27 mar 2024 | 26,12 | 26,24 | 26,12 | 26,22 | 26,22 | 800 |
26 mar 2024 | 26,02 | 26,50 | 26,02 | 26,20 | 26,20 | 241 |
25 mar 2024 | 26,58 | 26,62 | 26,10 | 26,10 | 26,10 | 1030 |
22 mar 2024 | 26,48 | 26,48 | 26,22 | 26,22 | 26,22 | 215 |
21 mar 2024 | 26,08 | 26,60 | 26,08 | 26,24 | 26,24 | 2207 |
20 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
19 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
18 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 200 |
15 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
14 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
13 mar 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
12 mar 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
11 mar 2024 | 27,26 | 27,26 | 26,72 | 26,72 | 26,72 | 250 |
08 mar 2024 | 26,92 | 27,24 | 26,92 | 27,22 | 27,22 | 200 |
07 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
06 mar 2024 | 25,42 | 26,60 | 25,42 | 26,60 | 26,60 | 820 |
05 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
04 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
01 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
29 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
28 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
27 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
26 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
23 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
22 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
21 feb 2024 | 23,52 | 23,52 | 23,10 | 23,10 | 23,10 | 150 |
20 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
19 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
16 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
15 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
14 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
13 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
12 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
09 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
08 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
07 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
06 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
05 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
02 feb 2024 | 23,96 | 24,08 | 23,96 | 24,08 | 24,08 | 450 |
01 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
31 ene 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
30 ene 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
29 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 250 |
26 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
25 ene 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
24 ene 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
23 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
22 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
19 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
18 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
17 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
16 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
15 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
12 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
11 ene 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
10 ene 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
09 ene 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
08 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
05 ene 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
04 ene 2024 | 22,66 | 22,70 | 22,66 | 22,70 | 22,70 | 200 |
03 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
02 ene 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
29 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
28 dic 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
27 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
22 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
21 dic 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
20 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
19 dic 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
18 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
15 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
14 dic 2023 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
13 dic 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
12 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
11 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
08 dic 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |