Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
08 may 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
07 may 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
06 may 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
03 may 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
02 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
30 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
29 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
26 abr 2024 | 25,73 | 26,59 | 25,73 | 26,59 | 26,59 | 50 |
25 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
24 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
23 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
22 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
19 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
18 abr 2024 | 25,57 | 26,30 | 25,57 | 26,30 | 26,30 | 2 |
17 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
16 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
15 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
12 abr 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
11 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
10 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
09 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
08 abr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
05 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
04 abr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
03 abr 2024 | 26,62 | 26,62 | 26,25 | 26,25 | 26,25 | 20 |
02 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
28 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
27 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
26 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
25 mar 2024 | 26,11 | 26,48 | 26,11 | 26,48 | 26,48 | 200 |
22 mar 2024 | 26,10 | 26,36 | 26,10 | 26,36 | 26,36 | 27 |
21 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
20 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
19 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
18 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
15 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
14 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
13 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
12 mar 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
11 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
08 mar 2024 | 24,66 | 24,75 | 24,66 | 24,75 | 24,75 | 121 |
07 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
06 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
05 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
04 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | 20 |
01 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
29 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
28 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
27 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
26 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 30 |
23 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
22 feb 2024 | 25,89 | 26,26 | 25,89 | 26,26 | 26,26 | 5 |
21 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
20 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
19 feb 2024 | 26,81 | 26,81 | 26,17 | 26,17 | 26,17 | 14 |
16 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
15 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 4 |
14 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
13 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
12 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
09 feb 2024 | 25,00 | 25,80 | 25,00 | 25,80 | 25,80 | 10 |
08 feb 2024 | 24,59 | 25,87 | 24,59 | 25,87 | 25,87 | 60 |
07 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
06 feb 2024 | 24,50 | 25,00 | 24,50 | 24,54 | 24,54 | 1003 |
05 feb 2024 | 23,78 | 24,76 | 23,78 | 24,60 | 24,60 | 279 |
02 feb 2024 | 23,82 | 24,56 | 23,82 | 23,93 | 23,93 | 12 |
01 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
31 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
30 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
29 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
26 ene 2024 | 23,91 | 24,43 | 23,91 | 24,43 | 24,43 | 10 |
25 ene 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
24 ene 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
23 ene 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
22 ene 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
19 ene 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
18 ene 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
17 ene 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
16 ene 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
15 ene 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
12 ene 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
11 ene 2024 | 25,24 | 25,24 | 24,71 | 24,71 | 24,71 | 16 |
10 ene 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
09 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
08 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
05 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
04 ene 2024 | 25,25 | 25,25 | 25,22 | 25,22 | 25,22 | 10 |
03 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
02 ene 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | 15 |
29 dic 2023 | 26,32 | 26,35 | 26,32 | 26,35 | 26,35 | - |
28 dic 2023 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
27 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
22 dic 2023 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
21 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
20 dic 2023 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
19 dic 2023 | 26,27 | 27,41 | 26,27 | 27,41 | 27,41 | 12 |
18 dic 2023 | 25,99 | 26,93 | 25,99 | 26,93 | 26,93 | 250 |
15 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
14 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |