Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 27,46 | 27,49 | 27,13 | 27,34 | 27,34 | 3.642.804 |
02 may 2024 | 27,55 | 27,70 | 27,51 | 27,57 | 27,57 | 6.566.900 |
01 may 2024 | 27,59 | 27,72 | 27,54 | 27,55 | 27,55 | 4.509.300 |
30 abr 2024 | 27,49 | 27,66 | 27,38 | 27,53 | 27,53 | 5.216.000 |
29 abr 2024 | 27,67 | 27,80 | 27,45 | 27,47 | 27,47 | 8.003.100 |
26 abr 2024 | 26,60 | 26,67 | 26,49 | 26,53 | 26,53 | 2.531.800 |
25 abr 2024 | 26,49 | 26,64 | 26,30 | 26,60 | 26,60 | 2.622.200 |
24 abr 2024 | 26,34 | 26,37 | 26,07 | 26,19 | 26,19 | 2.592.900 |
23 abr 2024 | 26,15 | 26,31 | 26,10 | 26,29 | 26,29 | 1.973.600 |
22 abr 2024 | 25,82 | 26,13 | 25,82 | 26,11 | 26,11 | 3.162.100 |
19 abr 2024 | 25,55 | 25,82 | 25,55 | 25,68 | 25,68 | 3.394.000 |
18 abr 2024 | 25,36 | 25,64 | 25,27 | 25,43 | 25,43 | 5.151.100 |
17 abr 2024 | 25,57 | 25,74 | 25,53 | 25,63 | 25,63 | 4.573.900 |
16 abr 2024 | 25,50 | 25,61 | 25,37 | 25,49 | 25,49 | 4.823.600 |
15 abr 2024 | 25,94 | 26,01 | 25,53 | 25,57 | 25,57 | 7.048.400 |
12 abr 2024 | 26,29 | 26,33 | 26,05 | 26,14 | 26,14 | 5.725.200 |
11 abr 2024 | 26,45 | 26,47 | 26,28 | 26,44 | 26,44 | 4.102.600 |
10 abr 2024 | 26,46 | 26,55 | 26,34 | 26,43 | 26,43 | 3.171.100 |
09 abr 2024 | 26,51 | 26,75 | 26,44 | 26,62 | 26,62 | 4.153.300 |
08 abr 2024 | 25,86 | 26,24 | 25,86 | 26,08 | 26,08 | 4.980.400 |
05 abr 2024 | 25,80 | 25,87 | 25,63 | 25,75 | 25,75 | 13.389.900 |
04 abr 2024 | 25,84 | 26,04 | 25,57 | 25,63 | 25,63 | 7.701.600 |
03 abr 2024 | 25,68 | 25,80 | 25,64 | 25,68 | 25,68 | 2.233.400 |
02 abr 2024 | 25,71 | 25,87 | 25,60 | 25,75 | 25,75 | 7.603.800 |
01 abr 2024 | 26,34 | 26,39 | 25,95 | 25,96 | 25,96 | 9.425.600 |
28 mar 2024 | 26,14 | 26,48 | 26,14 | 26,41 | 26,41 | 5.000.500 |
27 mar 2024 | 26,03 | 26,20 | 25,85 | 25,97 | 25,97 | 5.778.900 |
26 mar 2024 | 25,95 | 26,05 | 25,86 | 25,90 | 25,90 | 6.215.200 |
25 mar 2024 | 25,98 | 26,02 | 25,87 | 25,87 | 25,87 | 3.834.600 |
22 mar 2024 | 26,06 | 26,08 | 25,94 | 26,00 | 26,00 | 3.487.800 |
21 mar 2024 | 26,14 | 26,21 | 25,96 | 25,98 | 25,98 | 4.774.200 |
20 mar 2024 | 25,93 | 26,25 | 25,93 | 26,18 | 26,18 | 2.814.200 |
19 mar 2024 | 25,91 | 25,99 | 25,79 | 25,90 | 25,90 | 4.106.200 |
18 mar 2024 | 25,99 | 26,03 | 25,85 | 25,95 | 25,95 | 5.762.200 |
15 mar 2024 | 25,83 | 25,92 | 25,79 | 25,82 | 25,82 | 6.998.500 |
14 mar 2024 | 26,05 | 26,16 | 25,75 | 25,84 | 25,84 | 4.013.600 |
13 mar 2024 | 26,17 | 26,17 | 25,93 | 26,06 | 26,06 | 6.486.600 |
12 mar 2024 | 26,04 | 26,20 | 26,01 | 26,13 | 26,13 | 2.693.600 |
11 mar 2024 | 26,05 | 26,14 | 26,01 | 26,08 | 26,08 | 3.130.200 |
08 mar 2024 | 26,33 | 26,36 | 26,14 | 26,18 | 26,18 | 8.199.000 |
07 mar 2024 | 26,38 | 26,39 | 26,18 | 26,26 | 26,26 | 3.812.200 |
06 mar 2024 | 26,52 | 26,66 | 26,27 | 26,37 | 26,37 | 6.574.500 |
05 mar 2024 | 26,48 | 26,48 | 26,17 | 26,27 | 26,27 | 10.445.300 |
04 mar 2024 | 26,35 | 26,45 | 26,29 | 26,40 | 26,40 | 7.581.800 |
01 mar 2024 | 26,32 | 26,58 | 26,31 | 26,48 | 26,48 | 7.159.600 |
29 feb 2024 | 25,51 | 25,63 | 25,45 | 25,61 | 25,61 | 5.242.600 |
28 feb 2024 | 25,33 | 25,42 | 25,24 | 25,33 | 25,33 | 4.412.000 |
27 feb 2024 | 25,53 | 25,61 | 25,46 | 25,58 | 25,58 | 3.701.800 |
26 feb 2024 | 25,49 | 25,61 | 25,35 | 25,53 | 25,53 | 4.407.700 |
23 feb 2024 | 25,79 | 25,84 | 25,57 | 25,63 | 25,63 | 4.745.500 |
22 feb 2024 | 25,59 | 25,98 | 25,58 | 25,96 | 25,96 | 5.350.700 |
21 feb 2024 | 25,32 | 25,50 | 25,23 | 25,49 | 25,49 | 4.656.200 |
20 feb 2024 | 25,10 | 25,60 | 25,08 | 25,47 | 25,47 | 9.984.700 |
16 feb 2024 | 24,66 | 24,81 | 24,62 | 24,74 | 24,74 | 3.845.500 |
15 feb 2024 | 24,48 | 24,75 | 24,39 | 24,73 | 24,73 | 4.155.200 |
14 feb 2024 | 24,41 | 24,63 | 24,41 | 24,63 | 24,63 | 2.561.600 |
13 feb 2024 | 24,14 | 24,30 | 24,12 | 24,25 | 24,25 | 5.544.900 |
12 feb 2024 | 23,93 | 24,02 | 23,76 | 23,88 | 23,88 | 6.051.300 |
09 feb 2024 | 24,22 | 24,45 | 24,05 | 24,19 | 24,19 | 7.359.300 |
08 feb 2024 | 23,85 | 23,90 | 23,54 | 23,58 | 23,58 | 6.030.300 |
07 feb 2024 | 24,57 | 24,63 | 24,43 | 24,57 | 24,57 | 2.884.600 |
06 feb 2024 | 24,62 | 24,69 | 24,57 | 24,66 | 24,66 | 2.523.100 |
05 feb 2024 | 24,56 | 24,57 | 24,40 | 24,54 | 24,54 | 4.258.000 |
02 feb 2024 | 24,74 | 24,81 | 24,45 | 24,60 | 24,60 | 4.568.500 |
01 feb 2024 | 24,46 | 25,12 | 24,46 | 25,09 | 25,09 | 10.739.900 |
31 ene 2024 | 24,53 | 24,66 | 24,39 | 24,40 | 24,40 | 6.369.700 |
30 ene 2024 | 24,31 | 24,38 | 24,24 | 24,37 | 24,37 | 5.716.200 |
29 ene 2024 | 24,25 | 24,46 | 24,13 | 24,22 | 24,22 | 10.194.200 |
26 ene 2024 | 24,11 | 24,22 | 24,02 | 24,13 | 24,13 | 4.097.400 |
25 ene 2024 | 24,04 | 24,15 | 23,93 | 24,12 | 24,12 | 9.274.800 |
24 ene 2024 | 24,00 | 24,11 | 23,72 | 23,75 | 23,75 | 11.734.200 |
23 ene 2024 | 24,39 | 24,53 | 24,20 | 24,34 | 24,34 | 16.556.400 |
22 ene 2024 | 24,27 | 24,90 | 24,25 | 24,47 | 24,47 | 14.468.500 |
19 ene 2024 | 23,74 | 23,89 | 23,68 | 23,88 | 23,88 | 7.195.300 |
18 ene 2024 | 23,65 | 23,74 | 23,32 | 23,44 | 23,44 | 10.905.800 |
17 ene 2024 | 23,32 | 23,49 | 23,16 | 23,16 | 23,16 | 13.203.700 |
16 ene 2024 | 24,12 | 24,24 | 23,61 | 23,65 | 23,65 | 13.829.100 |
12 ene 2024 | 24,26 | 24,38 | 23,93 | 24,07 | 24,07 | 5.834.000 |
11 ene 2024 | 23,87 | 24,02 | 23,71 | 23,96 | 23,96 | 6.026.100 |
10 ene 2024 | 23,84 | 24,12 | 23,84 | 23,96 | 23,96 | 3.761.400 |
09 ene 2024 | 23,61 | 23,67 | 23,49 | 23,52 | 23,52 | 3.361.600 |
08 ene 2024 | 23,75 | 23,89 | 23,61 | 23,87 | 23,87 | 4.719.300 |
05 ene 2024 | 23,94 | 24,19 | 23,90 | 24,09 | 24,09 | 4.898.000 |
04 ene 2024 | 23,84 | 23,98 | 23,78 | 23,80 | 23,80 | 5.149.800 |
03 ene 2024 | 23,56 | 23,80 | 23,52 | 23,75 | 23,75 | 5.553.000 |
02 ene 2024 | 23,51 | 23,54 | 23,34 | 23,45 | 23,45 | 7.344.400 |
29 dic 2023 | 24,00 | 24,00 | 23,73 | 23,84 | 23,84 | 3.082.000 |
28 dic 2023 | 24,10 | 24,31 | 24,10 | 24,22 | 24,22 | 3.479.800 |
27 dic 2023 | 23,94 | 24,08 | 23,90 | 24,02 | 24,02 | 2.582.900 |
26 dic 2023 | 23,92 | 24,01 | 23,87 | 23,88 | 23,88 | 2.778.400 |
22 dic 2023 | 23,95 | 23,95 | 23,74 | 23,82 | 23,82 | 3.970.900 |
21 dic 2023 | 24,15 | 24,23 | 24,01 | 24,04 | 24,04 | 9.433.800 |
20 dic 2023 | 24,21 | 24,26 | 23,95 | 23,96 | 23,96 | 3.328.300 |
19 dic 2023 | 24,39 | 24,60 | 24,38 | 24,49 | 24,49 | 2.959.300 |
18 dic 2023 | 24,53 | 24,56 | 24,44 | 24,54 | 24,54 | 2.651.100 |
15 dic 2023 | 24,68 | 24,72 | 24,50 | 24,55 | 24,55 | 4.202.900 |
14 dic 2023 | 24,95 | 25,04 | 24,65 | 24,68 | 24,68 | 4.504.900 |
13 dic 2023 | 24,47 | 24,74 | 24,46 | 24,69 | 24,69 | 4.540.300 |
12 dic 2023 | 24,34 | 24,53 | 24,26 | 24,46 | 24,46 | 3.549.200 |
11 dic 2023 | 24,23 | 24,45 | 24,23 | 24,39 | 24,39 | 4.917.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |