Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
01 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
30 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
29 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
26 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
25 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
24 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
23 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
22 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
19 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
18 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
17 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
16 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
15 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
12 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
11 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
10 abr 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
09 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
08 abr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
05 abr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
04 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
03 abr 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
02 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
01 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
28 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
27 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
26 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
25 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
22 mar 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
21 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
20 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
19 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
18 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
15 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
14 mar 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
13 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
12 mar 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
11 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
08 mar 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
07 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
06 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
05 mar 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
04 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
01 mar 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
29 feb 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
28 feb 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
27 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
26 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
23 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
22 feb 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
21 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
20 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
16 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
15 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
14 feb 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
13 feb 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
12 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
09 feb 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
08 feb 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
07 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
06 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
05 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
02 feb 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
01 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
31 ene 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
30 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
29 ene 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
26 ene 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
25 ene 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
24 ene 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
23 ene 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
22 ene 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
19 ene 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
18 ene 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
17 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
16 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
12 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
11 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
10 ene 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
09 ene 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
08 ene 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
05 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
04 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
03 ene 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
02 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
29 dic 2023 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
28 dic 2023 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
27 dic 2023 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
26 dic 2023 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
22 dic 2023 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
21 dic 2023 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
20 dic 2023 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
19 dic 2023 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
18 dic 2023 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
15 dic 2023 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
14 dic 2023 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
13 dic 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
12 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
11 dic 2023 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |