Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
25 abr 2024 | 24,31 | 24,31 | 24,10 | 24,10 | 24,10 | 30 |
24 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
23 abr 2024 | 23,46 | 23,65 | 23,46 | 23,65 | 23,65 | 50 |
22 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
19 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
18 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
17 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 200 |
16 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
15 abr 2024 | 24,92 | 24,92 | 24,91 | 24,91 | 24,91 | 100 |
12 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
11 abr 2024 | 24,97 | 25,00 | 24,97 | 25,00 | 25,00 | 40 |
10 abr 2024 | 24,86 | 24,86 | 24,68 | 24,68 | 24,68 | 10 |
09 abr 2024 | 24,31 | 24,55 | 24,31 | 24,55 | 24,55 | 7 |
08 abr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
05 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
04 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
03 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
02 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | 965 |
28 mar 2024 | 23,73 | 23,93 | 23,73 | 23,93 | 23,93 | 100 |
27 mar 2024 | 23,98 | 24,00 | 23,98 | 24,00 | 24,00 | 50 |
26 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
25 mar 2024 | 24,90 | 25,00 | 24,50 | 24,84 | 24,84 | 317 |
22 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
21 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
20 mar 2024 | 25,36 | 25,36 | 25,22 | 25,25 | 25,25 | 550 |
19 mar 2024 | 25,22 | 25,32 | 25,22 | 25,32 | 25,32 | 10 |
18 mar 2024 | 25,50 | 25,54 | 25,44 | 25,54 | 25,54 | 1107 |
15 mar 2024 | 24,60 | 24,75 | 24,60 | 24,75 | 24,75 | 100 |
14 mar 2024 | 24,78 | 24,78 | 24,35 | 24,35 | 24,35 | 1815 |
13 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
12 mar 2024 | 24,51 | 24,51 | 24,40 | 24,40 | 24,40 | 1 |
11 mar 2024 | 23,09 | 23,16 | 22,81 | 23,16 | 23,16 | 511 |
08 mar 2024 | 21,99 | 21,99 | 21,65 | 21,89 | 21,89 | 361 |
07 mar 2024 | 22,01 | 22,30 | 22,01 | 22,10 | 22,10 | 55 |
06 mar 2024 | 22,60 | 22,79 | 22,60 | 22,79 | 22,79 | 120 |
05 mar 2024 | 22,43 | 22,43 | 22,36 | 22,36 | 22,36 | 150 |
04 mar 2024 | 22,64 | 22,64 | 22,34 | 22,34 | 22,34 | 15 |
01 mar 2024 | 23,10 | 23,10 | 23,05 | 23,05 | 23,05 | 23 |
29 feb 2024 | 22,85 | 22,85 | 22,81 | 22,81 | 22,81 | 100 |
28 feb 2024 | 22,82 | 22,93 | 22,82 | 22,90 | 22,90 | 1530 |
27 feb 2024 | 23,08 | 23,90 | 23,08 | 23,63 | 23,63 | 340 |
26 feb 2024 | 22,09 | 22,68 | 22,09 | 22,68 | 22,68 | 165 |
23 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
22 feb 2024 | 22,00 | 22,00 | 21,83 | 22,00 | 22,00 | 70 |
21 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
20 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
19 feb 2024 | 22,08 | 22,19 | 22,08 | 22,19 | 22,19 | 2500 |
16 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
15 feb 2024 | 21,77 | 21,95 | 21,77 | 21,95 | 21,95 | 50 |
14 feb 2024 | 21,80 | 22,00 | 21,80 | 21,85 | 21,85 | 1375 |
13 feb 2024 | 22,57 | 22,57 | 22,00 | 22,00 | 22,00 | 50 |
12 feb 2024 | 21,80 | 22,19 | 21,80 | 22,19 | 22,19 | 2 |
09 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
08 feb 2024 | 21,87 | 22,08 | 21,87 | 21,92 | 21,92 | 1405 |
07 feb 2024 | 21,68 | 21,83 | 21,68 | 21,83 | 21,83 | 45 |
06 feb 2024 | 21,46 | 21,75 | 21,46 | 21,75 | 21,75 | 75 |
05 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
02 feb 2024 | 20,30 | 20,49 | 20,30 | 20,49 | 20,49 | 100 |
01 feb 2024 | 20,70 | 21,10 | 20,70 | 21,10 | 21,10 | 224 |
31 ene 2024 | 20,58 | 20,64 | 20,33 | 20,64 | 20,64 | 100 |
30 ene 2024 | 20,86 | 21,10 | 20,86 | 20,91 | 20,91 | 616 |
29 ene 2024 | 21,85 | 22,08 | 21,77 | 21,93 | 21,93 | 607 |
26 ene 2024 | 22,40 | 22,65 | 22,40 | 22,65 | 22,65 | 40 |
25 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
24 ene 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
23 ene 2024 | 23,05 | 23,86 | 23,05 | 23,86 | 23,86 | 370 |
22 ene 2024 | 22,29 | 22,76 | 22,29 | 22,76 | 22,76 | 273 |
19 ene 2024 | 22,89 | 23,01 | 22,89 | 23,01 | 23,01 | 7 |
18 ene 2024 | 22,95 | 23,36 | 22,95 | 23,36 | 23,36 | 20 |
17 ene 2024 | 22,72 | 22,85 | 22,72 | 22,85 | 22,85 | 410 |
16 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
15 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
12 ene 2024 | 24,60 | 24,68 | 24,60 | 24,68 | 24,68 | 154 |
11 ene 2024 | 24,71 | 24,93 | 24,64 | 24,64 | 24,64 | 482 |
10 ene 2024 | 23,95 | 24,11 | 23,95 | 24,00 | 24,00 | 60 |
09 ene 2024 | 24,47 | 24,47 | 24,24 | 24,24 | 24,24 | 250 |
08 ene 2024 | 23,94 | 24,15 | 23,94 | 24,08 | 24,08 | 475 |
05 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | 100 |
04 ene 2024 | 24,54 | 24,69 | 24,54 | 24,69 | 24,69 | 280 |
03 ene 2024 | 24,60 | 24,86 | 24,60 | 24,86 | 24,86 | 117 |
02 ene 2024 | 24,20 | 24,60 | 24,20 | 24,60 | 24,60 | 5 |
29 dic 2023 | 24,90 | 24,91 | 24,90 | 24,91 | 24,91 | - |
28 dic 2023 | 24,60 | 25,00 | 24,60 | 25,00 | 25,00 | 56 |
27 dic 2023 | 23,85 | 24,00 | 23,85 | 23,97 | 23,97 | 380 |
22 dic 2023 | 23,54 | 24,13 | 23,54 | 24,13 | 24,13 | 30 |
21 dic 2023 | 23,51 | 23,64 | 23,51 | 23,64 | 23,64 | 42 |
20 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
19 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
18 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
15 dic 2023 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
14 dic 2023 | 23,96 | 24,38 | 23,96 | 24,38 | 24,38 | 200 |
13 dic 2023 | 23,98 | 23,98 | 23,95 | 23,96 | 23,96 | 415 |
12 dic 2023 | 24,72 | 24,72 | 24,69 | 24,69 | 24,69 | 170 |
11 dic 2023 | 24,72 | 24,98 | 24,72 | 24,98 | 24,98 | 100 |
08 dic 2023 | 24,86 | 25,19 | 24,86 | 25,19 | 25,19 | 20 |
07 dic 2023 | 25,42 | 25,53 | 25,42 | 25,53 | 25,53 | 98 |
06 dic 2023 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
05 dic 2023 | 24,51 | 24,75 | 24,51 | 24,75 | 24,75 | 101 |
04 dic 2023 | 24,27 | 24,69 | 24,27 | 24,69 | 24,69 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |