Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
25 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | 8 |
24 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
23 abr 2024 | 29,26 | 29,30 | 29,26 | 29,30 | 29,30 | 150 |
22 abr 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
19 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
18 abr 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
17 abr 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
16 abr 2024 | 27,68 | 27,98 | 27,68 | 27,98 | 27,98 | 30 |
15 abr 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
12 abr 2024 | 28,00 | 28,20 | 28,00 | 28,20 | 28,20 | 95 |
11 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
10 abr 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
09 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
08 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
05 abr 2024 | 27,54 | 27,80 | 27,54 | 27,80 | 27,80 | 10 |
04 abr 2024 | 28,30 | 28,54 | 27,88 | 27,88 | 27,88 | 141 |
03 abr 2024 | 28,40 | 28,44 | 28,40 | 28,44 | 28,44 | 92 |
02 abr 2024 | 29,70 | 29,70 | 28,56 | 28,56 | 28,56 | 230 |
28 mar 2024 | 29,38 | 29,38 | 29,35 | 29,35 | 29,35 | 87 |
27 mar 2024 | 28,99 | 29,21 | 28,99 | 29,21 | 29,21 | 1070 |
26 mar 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
25 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | 100 |
22 mar 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
21 mar 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
20 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
19 mar 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
18 mar 2024 | 28,92 | 28,92 | 28,78 | 28,78 | 28,78 | 100 |
15 mar 2024 | 28,79 | 28,87 | 28,79 | 28,87 | 28,87 | 100 |
14 mar 2024 | 28,74 | 29,08 | 28,74 | 29,08 | 29,08 | 11 |
13 mar 2024 | 28,87 | 29,25 | 28,87 | 29,25 | 29,25 | 100 |
12 mar 2024 | 28,64 | 28,83 | 28,64 | 28,83 | 28,83 | 50 |
11 mar 2024 | 28,62 | 28,86 | 28,62 | 28,86 | 28,86 | 20 |
08 mar 2024 | 28,88 | 29,15 | 28,88 | 29,15 | 29,15 | 2600 |
07 mar 2024 | 28,35 | 28,57 | 28,35 | 28,57 | 28,57 | 10 |
06 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 2 |
05 mar 2024 | 28,60 | 28,94 | 28,60 | 28,76 | 28,76 | 2110 |
04 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
01 mar 2024 | 28,85 | 28,85 | 28,67 | 28,85 | 28,85 | 850 |
29 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
28 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
27 feb 2024 | 29,04 | 29,04 | 28,99 | 28,99 | 28,99 | 500 |
26 feb 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
23 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
22 feb 2024 | 29,24 | 29,24 | 28,99 | 28,99 | 28,99 | 350 |
21 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
20 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
19 feb 2024 | 28,74 | 29,00 | 28,66 | 28,66 | 28,66 | 660 |
16 feb 2024 | 28,72 | 28,90 | 28,72 | 28,90 | 28,90 | 350 |
15 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
14 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
13 feb 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
12 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
09 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
08 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
07 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
06 feb 2024 | 27,17 | 27,17 | 26,98 | 26,98 | 26,98 | 75 |
05 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | 20 |
02 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
01 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
31 ene 2024 | 27,16 | 27,16 | 27,15 | 27,15 | 27,15 | 10 |
30 ene 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
29 ene 2024 | 27,27 | 27,79 | 27,27 | 27,79 | 27,79 | 120 |
26 ene 2024 | 27,08 | 27,61 | 27,08 | 27,61 | 27,61 | 175 |
25 ene 2024 | 27,30 | 27,30 | 27,13 | 27,13 | 27,13 | 101 |
24 ene 2024 | 27,36 | 27,36 | 27,00 | 27,00 | 27,00 | 3303 |
23 ene 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
22 ene 2024 | 27,31 | 27,31 | 27,20 | 27,20 | 27,20 | 6 |
19 ene 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
18 ene 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
17 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 175 |
16 ene 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
15 ene 2024 | 27,42 | 27,56 | 27,42 | 27,56 | 27,56 | 25 |
12 ene 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
11 ene 2024 | 26,96 | 27,37 | 26,94 | 27,37 | 27,37 | 184 |
10 ene 2024 | 26,98 | 27,04 | 26,98 | 27,04 | 27,04 | 196 |
09 ene 2024 | 26,84 | 27,11 | 26,84 | 27,11 | 27,11 | 70 |
08 ene 2024 | 26,94 | 26,94 | 26,89 | 26,89 | 26,89 | 147 |
05 ene 2024 | 26,42 | 26,80 | 26,42 | 26,80 | 26,80 | 40 |
04 ene 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 375 |
03 ene 2024 | 26,70 | 27,00 | 26,70 | 27,00 | 27,00 | 875 |
02 ene 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
29 dic 2023 | 26,26 | 26,40 | 26,26 | 26,40 | 26,40 | 1000 |
28 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
27 dic 2023 | 26,41 | 26,41 | 26,13 | 26,13 | 26,13 | 100 |
22 dic 2023 | 26,17 | 26,72 | 26,17 | 26,72 | 26,72 | 3782 |
21 dic 2023 | 26,36 | 26,36 | 26,21 | 26,21 | 26,21 | 200 |
20 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
19 dic 2023 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
18 dic 2023 | 26,19 | 26,19 | 25,95 | 25,95 | 25,95 | 266 |
15 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
14 dic 2023 | 26,54 | 26,60 | 26,54 | 26,58 | 26,58 | 340 |
13 dic 2023 | 26,31 | 26,34 | 26,31 | 26,34 | 26,34 | 82 |
12 dic 2023 | 26,36 | 26,51 | 26,36 | 26,51 | 26,51 | 159 |
11 dic 2023 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
08 dic 2023 | 26,31 | 26,60 | 26,31 | 26,60 | 26,60 | 310 |
07 dic 2023 | 25,92 | 26,26 | 25,92 | 26,26 | 26,26 | 290 |
06 dic 2023 | 25,90 | 26,12 | 25,90 | 26,12 | 26,12 | 415 |
05 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
04 dic 2023 | 25,59 | 26,00 | 25,59 | 26,00 | 26,00 | 153 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |