Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 25,23 | 25,26 | 25,15 | 25,25 | 25,25 | 68.527 |
07 may 2024 | 25,21 | 25,29 | 25,07 | 25,29 | 25,29 | 79.151 |
06 may 2024 | 24,83 | 24,85 | 24,72 | 24,75 | 24,75 | 80.115 |
03 may 2024 | 24,58 | 24,62 | 24,50 | 24,50 | 24,50 | 23.878 |
02 may 2024 | 24,39 | 24,45 | 24,32 | 24,32 | 24,32 | 35.217 |
01 may 2024 | 24,51 | 24,51 | 24,39 | 24,45 | 24,45 | 74.425 |
30 abr 2024 | 24,77 | 24,88 | 24,75 | 24,86 | 24,86 | 38.586 |
29 abr 2024 | 24,73 | 24,73 | 24,53 | 24,58 | 24,58 | 108.675 |
26 abr 2024 | 24,72 | 24,75 | 24,59 | 24,60 | 24,60 | 66.701 |
24 abr 2024 | 24,32 | 24,43 | 24,24 | 24,33 | 24,33 | 91.300 |
23 abr 2024 | 23,72 | 23,72 | 23,59 | 23,64 | 23,64 | 119.270 |
22 abr 2024 | 23,82 | 23,82 | 23,56 | 23,75 | 23,75 | 232.368 |
19 abr 2024 | 24,40 | 24,40 | 24,01 | 24,14 | 24,14 | 208.500 |
18 abr 2024 | 24,75 | 24,78 | 24,68 | 24,78 | 24,78 | 75.571 |
17 abr 2024 | 25,12 | 25,23 | 25,01 | 25,01 | 25,01 | 71.857 |
16 abr 2024 | 24,99 | 25,08 | 24,96 | 24,98 | 24,98 | 75.669 |
15 abr 2024 | 25,65 | 25,70 | 25,56 | 25,56 | 25,56 | 75.755 |
12 abr 2024 | 25,58 | 25,72 | 25,58 | 25,71 | 25,71 | 132.106 |
11 abr 2024 | 24,99 | 25,09 | 24,99 | 25,04 | 25,04 | 221.416 |
10 abr 2024 | 24,85 | 24,87 | 24,77 | 24,81 | 24,81 | 126.371 |
09 abr 2024 | 24,93 | 24,93 | 24,84 | 24,85 | 24,85 | 44.024 |
08 abr 2024 | 24,97 | 25,09 | 24,93 | 24,97 | 24,97 | 90.675 |
05 abr 2024 | 24,62 | 24,66 | 24,50 | 24,66 | 24,66 | 105.036 |
04 abr 2024 | 25,00 | 25,17 | 24,97 | 24,99 | 24,99 | 55.150 |
03 abr 2024 | 25,02 | 25,03 | 24,86 | 24,86 | 24,86 | 79.407 |
02 abr 2024 | 25,30 | 25,31 | 25,18 | 25,23 | 25,23 | 95.693 |
28 mar 2024 | 25,25 | 25,29 | 25,11 | 25,16 | 25,16 | 63.619 |
27 mar 2024 | 25,22 | 25,32 | 25,21 | 25,29 | 25,29 | 43.030 |
26 mar 2024 | 25,28 | 25,31 | 25,17 | 25,22 | 25,22 | 50.367 |
25 mar 2024 | 25,29 | 25,40 | 25,22 | 25,27 | 25,27 | 95.556 |
22 mar 2024 | 25,06 | 25,18 | 24,96 | 25,14 | 25,14 | 77.149 |
21 mar 2024 | 24,94 | 25,05 | 24,89 | 24,98 | 24,98 | 73.486 |
20 mar 2024 | 24,64 | 24,71 | 24,59 | 24,62 | 24,62 | 64.288 |
19 mar 2024 | 24,49 | 24,56 | 24,42 | 24,56 | 24,56 | 55.087 |
18 mar 2024 | 24,25 | 24,25 | 24,10 | 24,22 | 24,22 | 72.741 |
15 mar 2024 | 24,36 | 24,41 | 24,31 | 24,32 | 24,32 | 128.814 |
14 mar 2024 | 24,28 | 24,36 | 24,27 | 24,33 | 24,33 | 112.568 |
13 mar 2024 | 24,50 | 24,53 | 24,40 | 24,44 | 24,44 | 97.332 |
12 mar 2024 | 24,01 | 24,15 | 24,01 | 24,15 | 24,15 | 97.693 |
11 mar 2024 | 24,05 | 24,13 | 24,01 | 24,04 | 24,04 | 160.095 |
08 mar 2024 | 24,69 | 24,73 | 24,62 | 24,66 | 24,66 | 231.596 |
07 mar 2024 | 24,47 | 24,47 | 24,08 | 24,16 | 24,16 | 205.619 |
06 mar 2024 | 24,61 | 24,61 | 24,48 | 24,53 | 24,53 | 122.797 |
05 mar 2024 | 25,06 | 25,07 | 24,94 | 25,01 | 25,01 | 95.343 |
04 mar 2024 | 25,10 | 25,32 | 25,10 | 25,32 | 25,32 | 142.132 |
01 mar 2024 | 24,87 | 24,91 | 24,80 | 24,87 | 24,87 | 89.609 |
29 feb 2024 | 24,58 | 24,62 | 24,42 | 24,50 | 24,50 | 187.732 |
28 feb 2024 | 25,03 | 25,17 | 25,03 | 25,15 | 25,15 | 86.487 |
27 feb 2024 | 24,90 | 24,97 | 24,88 | 24,88 | 24,88 | 87.481 |
26 feb 2024 | 25,01 | 25,01 | 24,82 | 24,86 | 24,86 | 115.733 |
23 feb 2024 | 25,03 | 25,04 | 24,98 | 25,00 | 25,00 | 132.869 |
22 feb 2024 | 24,31 | 24,55 | 24,27 | 24,50 | 24,50 | 183.248 |
21 feb 2024 | 24,01 | 24,02 | 23,83 | 23,87 | 23,87 | 144.344 |
20 feb 2024 | 24,52 | 24,56 | 24,36 | 24,39 | 24,39 | 139.042 |
19 feb 2024 | 24,59 | 24,78 | 24,46 | 24,51 | 24,51 | 248.754 |
16 feb 2024 | 24,80 | 24,84 | 24,75 | 24,78 | 24,78 | 86.650 |
15 feb 2024 | 24,79 | 24,90 | 24,79 | 24,85 | 24,85 | 102.404 |
14 feb 2024 | 24,59 | 24,59 | 24,45 | 24,46 | 24,46 | 121.871 |
13 feb 2024 | 24,55 | 24,61 | 24,51 | 24,60 | 24,60 | 83.348 |
12 feb 2024 | 24,75 | 24,82 | 24,72 | 24,79 | 24,79 | 108.419 |
09 feb 2024 | 24,50 | 24,54 | 24,46 | 24,53 | 24,53 | 102.809 |
08 feb 2024 | 24,41 | 24,41 | 24,31 | 24,37 | 24,37 | 80.586 |
07 feb 2024 | 23,94 | 23,94 | 23,78 | 23,80 | 23,80 | 119.778 |
06 feb 2024 | 23,96 | 24,15 | 23,96 | 24,06 | 24,06 | 149.426 |
05 feb 2024 | 23,94 | 24,08 | 23,94 | 24,00 | 24,00 | 96.047 |
02 feb 2024 | 23,32 | 23,39 | 23,29 | 23,30 | 23,30 | 178.626 |
01 feb 2024 | 22,42 | 22,59 | 22,42 | 22,57 | 22,57 | 81.019 |
31 ene 2024 | 22,84 | 22,84 | 22,33 | 22,70 | 22,70 | 199.342 |
30 ene 2024 | 23,16 | 23,22 | 23,12 | 23,18 | 23,18 | 133.509 |
29 ene 2024 | 22,92 | 22,96 | 22,75 | 22,84 | 22,84 | 119.661 |
25 ene 2024 | 23,00 | 23,00 | 22,90 | 22,91 | 22,91 | 206.779 |
24 ene 2024 | 22,73 | 22,90 | 22,73 | 22,89 | 22,89 | 130.431 |
23 ene 2024 | 22,41 | 22,45 | 22,33 | 22,36 | 22,36 | 53.095 |
22 ene 2024 | 22,32 | 22,45 | 22,31 | 22,44 | 22,44 | 83.586 |
19 ene 2024 | 21,81 | 22,00 | 21,81 | 21,99 | 21,99 | 188.618 |
18 ene 2024 | 21,66 | 21,66 | 21,56 | 21,57 | 21,57 | 103.820 |
17 ene 2024 | 21,63 | 21,67 | 21,59 | 21,61 | 21,61 | 38.460 |
16 ene 2024 | 21,49 | 21,52 | 21,42 | 21,47 | 21,47 | 68.815 |
15 ene 2024 | 21,32 | 21,42 | 21,32 | 21,36 | 21,36 | 12.455 |
12 ene 2024 | 21,38 | 21,42 | 21,30 | 21,35 | 21,35 | 43.446 |
11 ene 2024 | 21,32 | 21,39 | 21,32 | 21,36 | 21,36 | 117.012 |
10 ene 2024 | 21,21 | 21,21 | 21,07 | 21,13 | 21,13 | 39.241 |
09 ene 2024 | 20,94 | 21,01 | 20,94 | 21,01 | 21,01 | 31.253 |
08 ene 2024 | 20,44 | 20,52 | 20,43 | 20,47 | 20,47 | 37.111 |
05 ene 2024 | 20,41 | 20,41 | 20,34 | 20,35 | 20,35 | 43.385 |
04 ene 2024 | 20,40 | 20,44 | 20,37 | 20,37 | 20,37 | 40.193 |
03 ene 2024 | 20,64 | 20,64 | 20,47 | 20,47 | 20,47 | 71.736 |
02 ene 2024 | 20,99 | 21,09 | 20,84 | 20,88 | 20,88 | 100.305 |
29 dic 2023 | 21,00 | 21,04 | 20,96 | 20,99 | 20,99 | 50.588 |
28 dic 2023 | 20,95 | 21,08 | 20,95 | 21,05 | 21,05 | 30.119 |
27 dic 2023 | 21,03 | 21,06 | 20,97 | 21,00 | 21,00 | 77.325 |
22 dic 2023 | 21,10 | 21,10 | 20,97 | 21,03 | 21,03 | 40.330 |
21 dic 2023 | 21,06 | 21,07 | 20,99 | 21,04 | 21,04 | 68.102 |
20 dic 2023 | 21,20 | 21,28 | 21,16 | 21,17 | 21,17 | 51.373 |
19 dic 2023 | 21,17 | 21,29 | 21,17 | 21,21 | 21,21 | 59.279 |
18 dic 2023 | 20,94 | 20,98 | 20,92 | 20,96 | 20,96 | 37.747 |
15 dic 2023 | 20,87 | 20,89 | 20,77 | 20,77 | 20,77 | 45.086 |
14 dic 2023 | 20,99 | 21,05 | 20,88 | 20,95 | 20,95 | 134.719 |
13 dic 2023 | 20,96 | 21,07 | 20,96 | 21,05 | 21,05 | 90.215 |
12 dic 2023 | 20,71 | 20,76 | 20,66 | 20,68 | 20,68 | 48.537 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |