Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 31,28 | 31,72 | 31,28 | 31,62 | 31,62 | 43 |
09 may 2024 | 31,18 | 31,48 | 31,18 | 31,24 | 31,24 | - |
08 may 2024 | 32,66 | 32,66 | 31,12 | 31,26 | 31,26 | - |
07 may 2024 | 32,82 | 32,82 | 32,54 | 32,68 | 32,68 | - |
06 may 2024 | 32,32 | 32,86 | 32,32 | 32,82 | 32,82 | - |
03 may 2024 | 32,20 | 32,34 | 32,16 | 32,32 | 32,32 | - |
02 may 2024 | 32,46 | 32,46 | 32,14 | 32,18 | 32,18 | - |
30 abr 2024 | 32,62 | 32,78 | 32,44 | 32,46 | 32,46 | - |
29 abr 2024 | 32,52 | 32,64 | 32,46 | 32,60 | 32,60 | - |
26 abr 2024 | 32,64 | 32,64 | 32,28 | 32,40 | 32,40 | - |
25 abr 2024 | 32,46 | 32,50 | 32,18 | 32,36 | 32,36 | - |
24 abr 2024 | 32,88 | 32,88 | 32,40 | 32,54 | 32,54 | - |
23 abr 2024 | 32,80 | 32,84 | 32,68 | 32,82 | 32,82 | - |
22 abr 2024 | 32,14 | 32,96 | 32,14 | 32,78 | 32,78 | - |
19 abr 2024 | 31,94 | 32,22 | 31,86 | 31,88 | 31,88 | - |
18 abr 2024 | 32,94 | 32,94 | 32,18 | 32,18 | 32,18 | - |
17 abr 2024 | 32,46 | 33,20 | 32,46 | 32,78 | 32,78 | - |
16 abr 2024 | 32,80 | 32,92 | 32,64 | 32,72 | 32,72 | - |
15 abr 2024 | 33,90 | 33,90 | 33,04 | 33,28 | 33,28 | - |
12 abr 2024 | 34,08 | 34,18 | 33,58 | 33,64 | 33,64 | - |
11 abr 2024 | 33,60 | 34,02 | 33,60 | 34,02 | 34,02 | - |
10 abr 2024 | 33,92 | 33,92 | 33,24 | 33,58 | 33,58 | - |
09 abr 2024 | 34,06 | 34,18 | 33,80 | 33,84 | 33,84 | - |
08 abr 2024 | 33,82 | 34,10 | 33,82 | 34,10 | 34,10 | - |
05 abr 2024 | 33,30 | 33,84 | 33,30 | 33,84 | 33,84 | - |
04 abr 2024 | 34,12 | 34,12 | 32,94 | 32,94 | 32,94 | - |
03 abr 2024 | 32,90 | 34,18 | 32,90 | 34,14 | 34,14 | - |
02 abr 2024 | 32,58 | 33,72 | 32,58 | 33,00 | 33,00 | - |
28 mar 2024 | 32,24 | 33,44 | 32,24 | 32,54 | 32,54 | - |
27 mar 2024 | 31,28 | 32,38 | 31,28 | 32,38 | 32,38 | - |
26 mar 2024 | 28,38 | 31,56 | 28,38 | 31,14 | 31,14 | - |
25 mar 2024 | 27,18 | 28,20 | 27,18 | 28,18 | 28,18 | - |
22 mar 2024 | 27,32 | 27,62 | 27,26 | 27,26 | 27,26 | - |
21 mar 2024 | 27,78 | 27,78 | 27,36 | 27,36 | 27,36 | - |
20 mar 2024 | 27,30 | 27,72 | 27,30 | 27,66 | 27,66 | - |
19 mar 2024 | 27,30 | 27,48 | 27,28 | 27,36 | 27,36 | - |
18 mar 2024 | 27,10 | 27,40 | 27,04 | 27,28 | 27,28 | - |
15 mar 2024 | 26,80 | 27,24 | 26,80 | 27,16 | 27,16 | - |
14 mar 2024 | 26,70 | 26,92 | 26,66 | 26,82 | 26,82 | - |
13 mar 2024 | 26,78 | 27,12 | 26,60 | 26,60 | 26,60 | - |
12 mar 2024 | 26,76 | 26,84 | 26,20 | 26,26 | 26,26 | - |
11 mar 2024 | 26,94 | 26,94 | 26,46 | 26,68 | 26,68 | - |
08 mar 2024 | 25,44 | 27,20 | 25,44 | 27,20 | 27,20 | - |
07 mar 2024 | 24,70 | 25,64 | 24,64 | 25,64 | 25,64 | - |
06 mar 2024 | 24,72 | 24,92 | 24,70 | 24,80 | 24,80 | - |
05 mar 2024 | 24,66 | 24,78 | 24,54 | 24,74 | 24,74 | - |
04 mar 2024 | 24,56 | 24,82 | 24,48 | 24,74 | 24,74 | - |
01 mar 2024 | 24,36 | 24,48 | 24,20 | 24,48 | 24,48 | - |
29 feb 2024 | 24,98 | 24,98 | 24,20 | 24,32 | 24,32 | - |
28 feb 2024 | 24,98 | 25,08 | 24,88 | 24,94 | 24,94 | - |
27 feb 2024 | 24,54 | 24,94 | 24,54 | 24,92 | 24,92 | - |
26 feb 2024 | 24,66 | 24,66 | 24,56 | 24,60 | 24,60 | - |
23 feb 2024 | 24,64 | 24,64 | 24,56 | 24,58 | 24,58 | - |
22 feb 2024 | 24,70 | 24,72 | 24,54 | 24,68 | 24,68 | - |
21 feb 2024 | 24,40 | 24,58 | 24,24 | 24,58 | 24,58 | - |
20 feb 2024 | 24,20 | 24,46 | 24,20 | 24,38 | 24,38 | - |
19 feb 2024 | 24,52 | 24,54 | 24,16 | 24,16 | 24,16 | - |
16 feb 2024 | 23,90 | 24,52 | 23,90 | 24,52 | 24,52 | - |
15 feb 2024 | 23,80 | 23,90 | 23,70 | 23,88 | 23,88 | - |
14 feb 2024 | 23,28 | 23,88 | 23,28 | 23,74 | 23,74 | - |
13 feb 2024 | 23,20 | 23,56 | 23,16 | 23,20 | 23,20 | - |
12 feb 2024 | 23,06 | 23,34 | 23,04 | 23,22 | 23,22 | - |
09 feb 2024 | 23,14 | 23,18 | 23,06 | 23,14 | 23,14 | - |
08 feb 2024 | 23,24 | 23,24 | 23,12 | 23,14 | 23,14 | - |
07 feb 2024 | 23,28 | 23,28 | 23,18 | 23,24 | 23,24 | - |
06 feb 2024 | 23,40 | 23,40 | 23,08 | 23,26 | 23,26 | - |
05 feb 2024 | 23,52 | 23,52 | 23,04 | 23,42 | 23,42 | - |
02 feb 2024 | 23,38 | 23,44 | 23,26 | 23,32 | 23,32 | - |
01 feb 2024 | 23,32 | 23,36 | 23,16 | 23,36 | 23,36 | - |
31 ene 2024 | 23,46 | 23,56 | 23,38 | 23,38 | 23,38 | - |
30 ene 2024 | 23,46 | 23,58 | 23,42 | 23,50 | 23,50 | - |
29 ene 2024 | 23,78 | 23,78 | 23,48 | 23,48 | 23,48 | - |
26 ene 2024 | 23,58 | 23,82 | 23,50 | 23,82 | 23,82 | - |
25 ene 2024 | 23,56 | 23,64 | 23,28 | 23,64 | 23,64 | - |
24 ene 2024 | 23,48 | 23,66 | 23,28 | 23,46 | 23,46 | - |
23 ene 2024 | 23,52 | 23,52 | 23,32 | 23,36 | 23,36 | - |
22 ene 2024 | 23,22 | 23,58 | 23,16 | 23,58 | 23,58 | - |
19 ene 2024 | 23,30 | 23,38 | 22,96 | 23,16 | 23,16 | - |
18 ene 2024 | 23,28 | 23,30 | 23,00 | 23,30 | 23,30 | - |
17 ene 2024 | 23,52 | 23,52 | 22,92 | 23,16 | 23,16 | - |
16 ene 2024 | 23,76 | 23,80 | 23,54 | 23,56 | 23,56 | - |
15 ene 2024 | 23,66 | 23,88 | 23,52 | 23,88 | 23,88 | - |
12 ene 2024 | 23,64 | 23,80 | 23,56 | 23,62 | 23,62 | - |
11 ene 2024 | 23,46 | 23,56 | 23,38 | 23,56 | 23,56 | - |
10 ene 2024 | 23,04 | 23,44 | 22,94 | 23,44 | 23,44 | - |
09 ene 2024 | 23,28 | 23,28 | 23,06 | 23,06 | 23,06 | - |
08 ene 2024 | 23,20 | 23,32 | 22,90 | 23,32 | 23,32 | - |
05 ene 2024 | 23,10 | 23,20 | 22,82 | 23,16 | 23,16 | 43 |
04 ene 2024 | 22,66 | 23,24 | 22,66 | 23,20 | 23,20 | - |
03 ene 2024 | 22,70 | 22,70 | 22,54 | 22,64 | 22,64 | - |
02 ene 2024 | 22,52 | 22,88 | 22,52 | 22,68 | 22,68 | 50 |
29 dic 2023 | 22,68 | 22,68 | 22,48 | 22,48 | 22,48 | - |
28 dic 2023 | 22,64 | 22,80 | 22,54 | 22,78 | 22,78 | - |
27 dic 2023 | 22,70 | 22,70 | 22,62 | 22,64 | 22,64 | - |
22 dic 2023 | 22,48 | 22,68 | 22,48 | 22,56 | 22,56 | - |
21 dic 2023 | 22,34 | 22,56 | 22,34 | 22,56 | 22,56 | - |
20 dic 2023 | 22,56 | 22,66 | 22,46 | 22,46 | 22,46 | - |
19 dic 2023 | 22,40 | 22,56 | 22,40 | 22,56 | 22,56 | - |
18 dic 2023 | 22,56 | 22,58 | 22,34 | 22,46 | 22,46 | - |
15 dic 2023 | 22,62 | 22,74 | 22,42 | 22,44 | 22,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |