Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
25 abr 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
24 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
23 abr 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
22 abr 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
19 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
18 abr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
17 abr 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
16 abr 2024 | 31,11 | 31,11 | 31,11 | 31,11 | 31,11 | - |
15 abr 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
12 abr 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
11 abr 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
10 abr 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
09 abr 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
08 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
05 abr 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
04 abr 2024 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
03 abr 2024 | 32,17 | 32,17 | 32,17 | 32,17 | 32,17 | - |
02 abr 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
01 abr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
28 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
27 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
26 mar 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
25 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
22 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
21 mar 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
20 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
19 mar 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
18 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
15 mar 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
14 mar 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
13 mar 2024 | 32,65 | 32,65 | 32,65 | 32,65 | 32,65 | - |
12 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
11 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
07 mar 2024 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
06 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
05 mar 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
04 mar 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
01 mar 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
29 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
28 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
27 feb 2024 | 33,56 | 33,56 | 33,56 | 33,56 | 33,56 | - |
26 feb 2024 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
23 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
22 feb 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | - |
21 feb 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
20 feb 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
16 feb 2024 | 33,52 | 33,52 | 33,52 | 33,52 | 33,52 | - |
15 feb 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | - |
14 feb 2024 | 33,54 | 33,54 | 33,54 | 33,54 | 33,54 | - |
13 feb 2024 | 32,68 | 32,68 | 32,68 | 32,68 | 32,68 | - |
12 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
09 feb 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
08 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 33,15 | - |
07 feb 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
06 feb 2024 | 32,15 | 32,15 | 32,15 | 32,15 | 32,15 | - |
05 feb 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
02 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
01 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
31 ene 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
30 ene 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
29 ene 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
26 ene 2024 | 32,01 | 32,01 | 32,01 | 32,01 | 32,01 | - |
25 ene 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
24 ene 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
23 ene 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
22 ene 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
19 ene 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | - |
18 ene 2024 | 31,17 | 31,17 | 31,17 | 31,17 | 31,17 | - |
17 ene 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | - |
16 ene 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
12 ene 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
11 ene 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
10 ene 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
09 ene 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
08 ene 2024 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
05 ene 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
04 ene 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
03 ene 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
02 ene 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
29 dic 2023 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
28 dic 2023 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
27 dic 2023 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
26 dic 2023 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | - |
22 dic 2023 | 31,46 | 31,46 | 31,46 | 31,46 | 31,46 | - |
21 dic 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
20 dic 2023 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
19 dic 2023 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
18 dic 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
15 dic 2023 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
14 dic 2023 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
13 dic 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
12 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
11 dic 2023 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
08 dic 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
07 dic 2023 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
06 dic 2023 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
05 dic 2023 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
04 dic 2023 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |