Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
23 abr 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
22 abr 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
19 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
18 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
17 abr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
16 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
15 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
12 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
11 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
10 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
09 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
08 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
05 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
04 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
03 abr 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
02 abr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
01 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
28 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
27 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
26 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
25 mar 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
22 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
21 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
20 mar 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
19 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
18 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
15 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
14 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
13 mar 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
12 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
11 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
08 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
07 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
06 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
05 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
04 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
01 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
29 feb 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
28 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
27 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
26 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
23 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
22 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
21 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
20 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
16 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
15 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
14 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
13 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
12 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
09 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
08 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
07 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
06 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
05 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
02 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
01 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
31 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
30 ene 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
29 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
26 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
25 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
24 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
23 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
22 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
19 ene 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
18 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
17 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
16 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
12 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
11 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
10 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
09 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
08 ene 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
05 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
04 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
03 ene 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
02 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
29 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
28 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
27 dic 2023 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
26 dic 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
22 dic 2023 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
21 dic 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
20 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
19 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
18 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
15 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
14 dic 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
13 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
12 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
11 dic 2023 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
08 dic 2023 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
07 dic 2023 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
06 dic 2023 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
05 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
04 dic 2023 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
01 dic 2023 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |