Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 29,99 | 31,16 | 29,99 | 31,16 | 31,16 | 150 |
24 abr 2024 | 30,90 | 31,14 | 30,39 | 30,39 | 30,39 | 200 |
23 abr 2024 | 31,77 | 31,77 | 31,15 | 31,15 | 31,15 | - |
22 abr 2024 | 32,31 | 32,64 | 31,99 | 31,99 | 31,99 | - |
19 abr 2024 | 32,35 | 32,55 | 32,35 | 32,48 | 32,48 | 15 |
18 abr 2024 | 32,50 | 32,90 | 32,50 | 32,90 | 32,90 | - |
17 abr 2024 | 31,00 | 32,29 | 31,00 | 32,29 | 32,29 | - |
16 abr 2024 | 32,12 | 32,12 | 31,46 | 31,46 | 31,46 | 100 |
15 abr 2024 | 32,92 | 33,72 | 32,92 | 33,25 | 33,25 | - |
12 abr 2024 | 32,55 | 34,08 | 32,55 | 33,86 | 33,86 | 90 |
11 abr 2024 | 32,59 | 33,88 | 32,54 | 32,54 | 32,54 | 140 |
10 abr 2024 | 32,04 | 33,54 | 32,04 | 32,81 | 32,81 | - |
09 abr 2024 | 30,79 | 33,15 | 30,79 | 32,92 | 32,92 | 574 |
08 abr 2024 | 29,30 | 30,30 | 29,30 | 30,30 | 30,30 | - |
05 abr 2024 | 29,20 | 29,61 | 29,20 | 29,43 | 29,43 | 100 |
04 abr 2024 | 27,64 | 29,50 | 27,64 | 28,59 | 28,59 | 1650 |
03 abr 2024 | 26,93 | 27,94 | 26,92 | 27,94 | 27,94 | 1100 |
02 abr 2024 | 25,98 | 27,35 | 25,98 | 27,34 | 27,34 | 500 |
28 mar 2024 | 24,83 | 26,08 | 24,83 | 26,06 | 26,06 | - |
27 mar 2024 | 25,17 | 25,23 | 25,17 | 25,23 | 25,23 | - |
26 mar 2024 | 25,09 | 25,51 | 25,09 | 25,35 | 25,35 | - |
25 mar 2024 | 26,55 | 26,55 | 25,20 | 25,32 | 25,32 | 110 |
22 mar 2024 | 26,57 | 27,20 | 26,57 | 26,83 | 26,83 | - |
21 mar 2024 | 25,89 | 26,98 | 25,89 | 26,87 | 26,87 | - |
20 mar 2024 | 26,37 | 26,37 | 26,23 | 26,25 | 26,25 | - |
19 mar 2024 | 26,70 | 26,93 | 26,33 | 26,63 | 26,63 | - |
18 mar 2024 | 27,05 | 27,25 | 26,95 | 27,00 | 27,00 | - |
15 mar 2024 | 26,47 | 28,10 | 26,47 | 28,10 | 28,10 | 50 |
14 mar 2024 | 26,48 | 27,20 | 26,48 | 26,79 | 26,79 | - |
13 mar 2024 | 26,10 | 26,38 | 26,10 | 26,38 | 26,38 | - |
12 mar 2024 | 25,31 | 25,85 | 25,31 | 25,72 | 25,72 | 600 |
11 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
08 mar 2024 | 25,22 | 25,80 | 25,22 | 25,80 | 25,80 | 60 |
07 mar 2024 | 24,64 | 25,46 | 24,64 | 25,46 | 25,46 | - |
06 mar 2024 | 24,18 | 25,00 | 24,18 | 25,00 | 25,00 | 100 |
05 mar 2024 | 24,43 | 24,49 | 24,40 | 24,40 | 24,40 | - |
04 mar 2024 | 24,81 | 25,11 | 24,61 | 24,66 | 24,66 | - |
01 mar 2024 | 24,49 | 24,91 | 24,49 | 24,91 | 24,91 | - |
29 feb 2024 | 24,57 | 24,78 | 24,57 | 24,65 | 24,65 | - |
28 feb 2024 | 25,22 | 25,22 | 25,00 | 25,00 | 25,00 | - |
27 feb 2024 | 25,20 | 25,50 | 25,20 | 25,46 | 25,46 | - |
26 feb 2024 | 25,60 | 25,60 | 25,15 | 25,22 | 25,22 | - |
23 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
22 feb 2024 | 25,24 | 25,55 | 25,24 | 25,55 | 25,55 | - |
21 feb 2024 | 25,41 | 25,58 | 25,36 | 25,54 | 25,54 | - |
20 feb 2024 | 25,37 | 25,73 | 25,24 | 25,65 | 25,65 | - |
19 feb 2024 | 25,60 | 25,75 | 25,46 | 25,58 | 25,58 | - |
16 feb 2024 | 24,93 | 25,80 | 24,93 | 25,76 | 25,76 | - |
15 feb 2024 | 24,85 | 25,09 | 24,85 | 25,05 | 25,05 | - |
14 feb 2024 | 24,70 | 24,83 | 24,64 | 24,83 | 24,83 | - |
13 feb 2024 | 25,34 | 25,34 | 24,86 | 24,86 | 24,86 | - |
12 feb 2024 | 24,58 | 25,10 | 24,58 | 25,10 | 25,10 | 45 |
09 feb 2024 | 24,88 | 24,92 | 24,68 | 24,69 | 24,69 | - |
08 feb 2024 | 25,00 | 25,22 | 25,00 | 25,06 | 25,06 | - |
07 feb 2024 | 25,14 | 25,29 | 25,09 | 25,24 | 25,24 | - |
06 feb 2024 | 24,67 | 25,06 | 24,67 | 25,04 | 25,04 | - |
05 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
02 feb 2024 | 25,45 | 25,72 | 25,45 | 25,53 | 25,53 | - |
01 feb 2024 | 25,47 | 26,51 | 25,34 | 26,51 | 26,51 | 20 |
31 ene 2024 | 25,06 | 25,62 | 25,06 | 25,62 | 25,62 | - |
30 ene 2024 | 25,54 | 25,54 | 25,41 | 25,41 | 25,41 | - |
29 ene 2024 | 25,46 | 25,63 | 25,41 | 25,52 | 25,52 | - |
26 ene 2024 | 25,04 | 25,66 | 24,97 | 25,66 | 25,66 | - |
25 ene 2024 | 25,29 | 25,37 | 25,14 | 25,14 | 25,14 | - |
24 ene 2024 | 24,50 | 25,62 | 24,50 | 25,62 | 25,62 | - |
23 ene 2024 | 24,20 | 24,28 | 24,20 | 24,28 | 24,28 | - |
22 ene 2024 | 24,07 | 24,35 | 23,90 | 23,92 | 23,92 | - |
19 ene 2024 | 23,73 | 24,19 | 23,73 | 24,19 | 24,19 | - |
18 ene 2024 | 23,62 | 24,09 | 23,62 | 23,87 | 23,87 | - |
17 ene 2024 | 24,68 | 24,68 | 23,63 | 23,63 | 23,63 | 228 |
16 ene 2024 | 24,45 | 24,82 | 24,45 | 24,82 | 24,82 | - |
15 ene 2024 | 24,71 | 24,71 | 24,49 | 24,49 | 24,49 | - |
12 ene 2024 | 25,01 | 25,49 | 25,01 | 25,13 | 25,13 | - |
11 ene 2024 | 25,43 | 25,77 | 25,19 | 25,19 | 25,19 | - |
10 ene 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 100 |
09 ene 2024 | 25,98 | 26,29 | 25,98 | 26,29 | 26,29 | - |
08 ene 2024 | 26,80 | 26,80 | 25,78 | 25,83 | 25,83 | 620 |
05 ene 2024 | 26,80 | 26,80 | 26,79 | 26,80 | 26,80 | - |
04 ene 2024 | 26,80 | 27,05 | 26,80 | 27,05 | 27,05 | - |
03 ene 2024 | 26,82 | 27,03 | 26,82 | 27,03 | 27,03 | - |
02 ene 2024 | 27,68 | 27,99 | 26,95 | 27,13 | 27,13 | - |
29 dic 2023 | 28,18 | 28,32 | 28,18 | 28,24 | 28,24 | - |
28 dic 2023 | 28,44 | 28,70 | 28,40 | 28,40 | 28,40 | - |
27 dic 2023 | 28,10 | 28,78 | 28,10 | 28,68 | 28,68 | - |
22 dic 2023 | 28,10 | 29,09 | 28,10 | 29,09 | 29,09 | - |
21 dic 2023 | 28,30 | 28,30 | 28,14 | 28,14 | 28,14 | 800 |
20 dic 2023 | 28,53 | 29,10 | 28,53 | 28,61 | 28,61 | - |
19 dic 2023 | 28,15 | 29,60 | 28,15 | 28,69 | 28,69 | 300 |
18 dic 2023 | 27,88 | 28,32 | 27,88 | 28,30 | 28,30 | - |
15 dic 2023 | 27,41 | 28,40 | 27,41 | 28,40 | 28,40 | - |
14 dic 2023 | 26,70 | 27,90 | 26,70 | 27,57 | 27,57 | 140 |
13 dic 2023 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
12 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 150 |
11 dic 2023 | 27,00 | 27,56 | 27,00 | 27,56 | 27,56 | 28 |
08 dic 2023 | 26,70 | 27,00 | 26,70 | 26,91 | 26,91 | - |
07 dic 2023 | 26,80 | 26,80 | 26,72 | 26,72 | 26,72 | - |
06 dic 2023 | 26,90 | 27,54 | 26,90 | 27,20 | 27,20 | - |
05 dic 2023 | 27,24 | 27,68 | 27,24 | 27,25 | 27,25 | - |
04 dic 2023 | 27,36 | 27,53 | 27,36 | 27,53 | 27,53 | - |
01 dic 2023 | 25,90 | 27,24 | 25,90 | 27,19 | 27,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |