Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
01 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
30 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
29 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
26 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
25 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
24 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
23 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
22 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
19 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
18 abr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
17 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
16 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
15 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
12 abr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
11 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
10 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
09 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
08 abr 2024 | 22,57 | 22,57 | 22,57 | 22,81 | 22,81 | 21 |
05 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
04 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
03 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
02 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
28 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
27 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
26 mar 2024 | 21,86 | 21,86 | 21,86 | 21,32 | 21,32 | 13 |
25 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
22 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
21 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
20 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
19 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
18 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
15 mar 2024 | 21,92 | 21,92 | 21,92 | 21,95 | 21,95 | 640 |
14 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
13 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
12 mar 2024 | 21,61 | 21,61 | 21,54 | 21,65 | 21,65 | 165 |
11 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
08 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
07 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
06 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
05 mar 2024 | 20,90 | 20,90 | 20,90 | 21,04 | 21,04 | 1 |
04 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
01 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
29 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
28 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
27 feb 2024 | 20,58 | 20,58 | 20,58 | 20,88 | 20,88 | - |
26 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
23 feb 2024 | 20,81 | 20,81 | 20,81 | 20,90 | 20,90 | 30 |
22 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
21 feb 2024 | 20,85 | 20,85 | 20,85 | 20,84 | 20,84 | 20 |
20 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
19 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
16 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
15 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
14 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
13 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
12 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
09 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
08 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
07 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
06 feb 2024 | 20,57 | 20,57 | 20,57 | 20,60 | 20,60 | 100 |
05 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
02 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
01 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
31 ene 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
30 ene 2024 | 20,62 | 20,62 | 20,62 | 21,22 | 21,22 | 2 |
29 ene 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
26 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
25 ene 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
24 ene 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
23 ene 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
22 ene 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
19 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
18 ene 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
17 ene 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
16 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
15 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
12 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
11 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
10 ene 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
09 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
08 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
05 ene 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
04 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
03 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
02 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
29 dic 2023 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
28 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
27 dic 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
22 dic 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
21 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
20 dic 2023 | 21,20 | 21,20 | 21,20 | 21,18 | 21,18 | 150 |
19 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
18 dic 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
15 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
14 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
13 dic 2023 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
12 dic 2023 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
11 dic 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
08 dic 2023 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |