Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
25 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
24 abr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
23 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
22 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
19 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
18 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
17 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
16 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
15 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
12 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
11 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
10 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
09 abr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
08 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
05 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
04 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
03 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
02 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
01 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
28 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
27 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
26 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
25 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
22 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
21 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
20 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
19 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
18 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
15 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
14 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
13 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
12 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
11 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
08 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
07 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
06 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
05 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
04 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
01 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
29 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
28 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
27 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
26 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
23 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
22 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
21 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
16 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
15 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
14 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
13 feb 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
12 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
09 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
08 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
07 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
06 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
05 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
02 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
01 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
31 ene 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
30 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
29 ene 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
26 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
25 ene 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
24 ene 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
23 ene 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
22 ene 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
19 ene 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
18 ene 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
17 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
16 ene 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
12 ene 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
11 ene 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
10 ene 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
09 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
08 ene 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
05 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
04 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
03 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
02 ene 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
29 dic 2023 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
28 dic 2023 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
27 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
26 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
22 dic 2023 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
21 dic 2023 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
20 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
19 dic 2023 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
18 dic 2023 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
15 dic 2023 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
14 dic 2023 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
13 dic 2023 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
12 dic 2023 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
11 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
08 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
07 dic 2023 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
06 dic 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
05 dic 2023 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
04 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |