Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
25 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
24 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
23 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
22 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
19 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
18 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
17 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
16 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
15 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
12 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
11 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
10 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
09 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
08 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
05 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
04 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
03 abr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
02 abr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
01 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
28 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
27 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
26 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
25 mar 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
22 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
21 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
20 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
19 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
18 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
15 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
14 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
13 mar 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
12 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
11 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
08 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
07 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
06 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
05 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
04 mar 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
01 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
29 feb 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
28 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
27 feb 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
26 feb 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
23 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
22 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
21 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
20 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
16 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
15 feb 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
14 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
13 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
12 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
09 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
08 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
07 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
06 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
05 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
02 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
01 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
31 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
30 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
29 ene 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
26 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
25 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
24 ene 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
23 ene 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
22 ene 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
19 ene 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
18 ene 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
17 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
16 ene 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
12 ene 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
11 ene 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
10 ene 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
09 ene 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
08 ene 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
05 ene 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
04 ene 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
03 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
02 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
29 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
28 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
27 dic 2023 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
26 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
22 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
21 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
21 dic 2023 | 0.234 Dividendo | |||||
20 dic 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,74 | - |
19 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,46 | - |
18 dic 2023 | 23,35 | 23,35 | 23,35 | 23,35 | 23,11 | - |
15 dic 2023 | 23,64 | 23,64 | 23,64 | 23,64 | 23,40 | - |
14 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,46 | - |
13 dic 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,27 | - |
12 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,53 | - |
11 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,19 | - |
08 dic 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,29 | - |
07 dic 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,29 | - |
06 dic 2023 | 22,15 | 22,15 | 22,15 | 22,15 | 21,92 | - |
05 dic 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |