Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
25 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
24 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
23 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
22 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
19 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
18 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
17 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
16 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
15 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
12 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
11 abr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
10 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
09 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
08 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
05 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
04 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
03 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
02 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
28 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
27 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
26 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
25 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
22 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
21 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
20 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
19 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
18 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
15 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
14 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
13 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
12 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
11 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
08 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
07 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
06 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
05 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
04 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
04 mar 2024 | 2.42 Dividendo | |||||
01 mar 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 25,26 | - |
29 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 25,21 | - |
28 feb 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 26,25 | - |
27 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 26,14 | - |
26 feb 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 26,32 | - |
23 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 26,68 | - |
22 feb 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 26,59 | - |
21 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 26,19 | - |
20 feb 2024 | 30,28 | 30,28 | 28,78 | 28,78 | 26,26 | 35 |
19 feb 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 27,76 | - |
16 feb 2024 | 30,84 | 30,84 | 30,84 | 30,84 | 28,14 | - |
15 feb 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 27,50 | - |
14 feb 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 27,47 | - |
13 feb 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 27,72 | - |
12 feb 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 27,61 | - |
09 feb 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 27,85 | - |
08 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 27,78 | - |
07 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 27,78 | - |
06 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 27,74 | - |
05 feb 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 27,89 | - |
02 feb 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 28,09 | - |
01 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 28,53 | - |
31 ene 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 29,11 | - |
30 ene 2024 | 32,46 | 32,46 | 32,46 | 32,46 | 29,62 | - |
29 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
26 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
25 ene 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 30,06 | - |
24 ene 2024 | 32,38 | 32,38 | 32,38 | 32,38 | 29,55 | - |
23 ene 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 29,51 | - |
22 ene 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 29,77 | - |
19 ene 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 29,66 | - |
18 ene 2024 | 33,58 | 33,58 | 33,58 | 33,58 | 30,64 | - |
17 ene 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 31,10 | - |
16 ene 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 31,56 | - |
15 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 31,32 | - |
12 ene 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 31,32 | - |
11 ene 2024 | 34,20 | 34,20 | 34,20 | 34,20 | 31,21 | - |
10 ene 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 31,39 | - |
09 ene 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 31,89 | - |
08 ene 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 31,98 | - |
05 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 32,01 | - |
04 ene 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 31,81 | - |
03 ene 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 32,01 | - |
02 ene 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 32,43 | - |
29 dic 2023 | 35,86 | 35,86 | 35,84 | 35,84 | 32,71 | - |
28 dic 2023 | 35,94 | 35,94 | 35,94 | 35,94 | 32,80 | - |
27 dic 2023 | 35,02 | 35,02 | 35,02 | 35,02 | 31,96 | - |
22 dic 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 31,94 | - |
21 dic 2023 | 35,22 | 35,22 | 35,22 | 35,22 | 32,14 | - |
20 dic 2023 | 35,14 | 35,14 | 35,14 | 35,14 | 32,07 | - |
19 dic 2023 | 34,98 | 34,98 | 34,98 | 34,98 | 31,92 | - |
18 dic 2023 | 34,46 | 34,46 | 34,46 | 34,46 | 31,45 | - |
15 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 31,99 | - |
14 dic 2023 | 33,38 | 33,38 | 33,38 | 33,38 | 30,46 | - |
13 dic 2023 | 32,76 | 32,76 | 32,76 | 32,76 | 29,90 | - |
12 dic 2023 | 33,04 | 33,04 | 33,04 | 33,04 | 30,15 | - |
11 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 30,66 | - |
08 dic 2023 | 33,88 | 33,88 | 33,88 | 33,88 | 30,92 | - |
07 dic 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 30,88 | - |
06 dic 2023 | 33,62 | 33,62 | 33,62 | 33,62 | 30,68 | - |
05 dic 2023 | 33,62 | 33,62 | 33,62 | 33,62 | 30,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |