Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
17 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
16 may 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
15 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
14 may 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
13 may 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
10 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
09 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
08 may 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
07 may 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
06 may 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
03 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
02 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
01 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
30 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
29 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
26 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
25 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
24 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
23 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
22 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
19 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
18 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
17 abr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
16 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
15 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
12 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
11 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
10 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
09 abr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
08 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
05 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
04 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
03 abr 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
02 abr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
01 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
28 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
27 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
26 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
25 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
22 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
21 mar 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
20 mar 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
19 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
18 mar 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
15 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
14 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
13 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
12 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
11 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
08 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
07 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
06 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
05 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
04 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
01 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
29 feb 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
28 feb 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
27 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
26 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
23 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
22 feb 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
21 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
20 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
16 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
15 feb 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
14 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
13 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
12 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
09 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
08 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
07 feb 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
06 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
05 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
02 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
01 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
31 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
30 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
29 ene 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
26 ene 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
25 ene 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
24 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
23 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
22 ene 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
19 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
18 ene 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
17 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
16 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
12 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
11 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
10 ene 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
09 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
08 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
05 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
04 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
03 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
02 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
29 dic 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
28 dic 2023 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
27 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |