Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
29 abr 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
26 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
25 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
24 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
23 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
22 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
19 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
18 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
17 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
16 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
15 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
12 abr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
11 abr 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
10 abr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
09 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
08 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | - |
05 abr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
04 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
03 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
02 abr 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
01 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
28 mar 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
27 mar 2024 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
26 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
25 mar 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
22 mar 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
21 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
20 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
19 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
18 mar 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
15 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
14 mar 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
13 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
12 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
11 mar 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
08 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
07 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
06 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
05 mar 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
04 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
01 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
29 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
28 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
27 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
26 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
23 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
22 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
21 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
20 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
16 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
15 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
14 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
13 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
12 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
09 feb 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
08 feb 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
07 feb 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
06 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
05 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
02 feb 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
01 feb 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
31 ene 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
30 ene 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
29 ene 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
26 ene 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
25 ene 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
24 ene 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
23 ene 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
22 ene 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
19 ene 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
18 ene 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
17 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
16 ene 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
12 ene 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
11 ene 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
10 ene 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
09 ene 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
08 ene 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
05 ene 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
04 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
03 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
02 ene 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
29 dic 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
28 dic 2023 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
27 dic 2023 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
26 dic 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
22 dic 2023 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
21 dic 2023 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
20 dic 2023 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
19 dic 2023 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
18 dic 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
15 dic 2023 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
14 dic 2023 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
13 dic 2023 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
12 dic 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
11 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
08 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
07 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |