Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
01 may 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
30 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
29 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
26 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
25 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
24 abr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
23 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
22 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
19 abr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
18 abr 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
17 abr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
16 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
15 abr 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
12 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
11 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
10 abr 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,95 | - |
09 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
08 abr 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
05 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
04 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
03 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
02 abr 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
01 abr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
28 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
27 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
26 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
25 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
22 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
21 mar 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
20 mar 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
19 mar 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
18 mar 2024 | 27,94 | 27,94 | 27,94 | 27,94 | 27,94 | - |
15 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
14 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
13 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
12 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
11 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
08 mar 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
07 mar 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
06 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
05 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
04 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
01 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
29 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
28 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
27 feb 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
26 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
23 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
22 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
21 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
20 feb 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
16 feb 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
15 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
14 feb 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
13 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
12 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
09 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
08 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
07 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
06 feb 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
05 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
02 feb 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
01 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
31 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
30 ene 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
29 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
26 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
25 ene 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
24 ene 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
23 ene 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
22 ene 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
19 ene 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
18 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
17 ene 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
16 ene 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
12 ene 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
11 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
10 ene 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
09 ene 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
08 ene 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
05 ene 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
04 ene 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
03 ene 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
02 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
29 dic 2023 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
28 dic 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
27 dic 2023 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
26 dic 2023 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
22 dic 2023 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
21 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
20 dic 2023 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
19 dic 2023 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
18 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
15 dic 2023 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
14 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
13 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
12 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
11 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |