Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
25 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
24 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
23 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
22 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
19 abr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
18 abr 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
17 abr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
16 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
15 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
12 abr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
11 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
10 abr 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
09 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
08 abr 2024 | 30,55 | 30,55 | 30,55 | 30,55 | 30,55 | - |
05 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
04 abr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
03 abr 2024 | 30,74 | 30,74 | 30,74 | 30,74 | 30,74 | - |
02 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
01 abr 2024 | 30,89 | 30,89 | 30,89 | 30,89 | 30,89 | - |
28 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
27 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
26 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
25 mar 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
22 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
21 mar 2024 | 31,84 | 31,84 | 31,84 | 31,84 | 31,84 | - |
20 mar 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
19 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
18 mar 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
15 mar 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
14 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
13 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
12 mar 2024 | 31,19 | 31,19 | 31,19 | 31,19 | 31,19 | - |
11 mar 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | - |
08 mar 2024 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
07 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
06 mar 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
05 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
04 mar 2024 | 31,07 | 31,07 | 31,07 | 31,07 | 31,07 | - |
01 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
29 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
28 feb 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
27 feb 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
26 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
23 feb 2024 | 31,31 | 31,31 | 31,31 | 31,31 | 31,31 | - |
22 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
21 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
20 feb 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | - |
16 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
15 feb 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
14 feb 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | - |
13 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
12 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
09 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
08 feb 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
07 feb 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
06 feb 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
05 feb 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
02 feb 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
01 feb 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
31 ene 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
30 ene 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
29 ene 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
26 ene 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
25 ene 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
24 ene 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
23 ene 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
22 ene 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
19 ene 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
18 ene 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
17 ene 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
16 ene 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
12 ene 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
11 ene 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
10 ene 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
09 ene 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
08 ene 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
05 ene 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
04 ene 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
03 ene 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
02 ene 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
29 dic 2023 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
28 dic 2023 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
27 dic 2023 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
26 dic 2023 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
22 dic 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
21 dic 2023 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
20 dic 2023 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
19 dic 2023 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
18 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
15 dic 2023 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
14 dic 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
13 dic 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
12 dic 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
11 dic 2023 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
08 dic 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
07 dic 2023 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
06 dic 2023 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
05 dic 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
04 dic 2023 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |