Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | 100 |
07 may 2024 | 24,71 | 24,80 | 24,64 | 24,79 | 24,79 | 2700 |
06 may 2024 | 24,64 | 24,84 | 24,64 | 24,66 | 24,66 | 700 |
03 may 2024 | 24,48 | 24,63 | 24,46 | 24,63 | 24,63 | 2500 |
02 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | 100 |
01 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 100 |
30 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | 100 |
29 abr 2024 | 24,37 | 24,59 | 24,37 | 24,59 | 24,59 | 400 |
26 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | 100 |
25 abr 2024 | 24,11 | 24,32 | 24,11 | 24,32 | 24,32 | 300 |
24 abr 2024 | 24,35 | 24,56 | 24,35 | 24,56 | 24,56 | 400 |
23 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | 100 |
22 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | 200 |
19 abr 2024 | 24,03 | 24,12 | 24,03 | 24,12 | 24,12 | 200 |
18 abr 2024 | 24,21 | 24,21 | 24,17 | 24,17 | 24,17 | 2100 |
17 abr 2024 | 24,21 | 24,35 | 24,21 | 24,35 | 24,35 | 200 |
16 abr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | 100 |
15 abr 2024 | 24,47 | 24,47 | 24,22 | 24,22 | 24,22 | 100 |
12 abr 2024 | 24,36 | 24,36 | 24,22 | 24,22 | 24,22 | 500 |
11 abr 2024 | 24,80 | 24,83 | 24,79 | 24,83 | 24,83 | 300 |
10 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | 100 |
09 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | 100 |
08 abr 2024 | 25,20 | 25,20 | 25,15 | 25,15 | 25,15 | 200 |
05 abr 2024 | 25,05 | 25,10 | 25,05 | 25,10 | 25,10 | 800 |
04 abr 2024 | 25,57 | 25,57 | 25,13 | 25,13 | 25,13 | 200 |
03 abr 2024 | 25,30 | 25,40 | 25,30 | 25,40 | 25,40 | 400 |
02 abr 2024 | 25,31 | 25,32 | 25,31 | 25,32 | 25,32 | 400 |
01 abr 2024 | 25,74 | 25,82 | 25,72 | 25,75 | 25,75 | 700 |
28 mar 2024 | 25,65 | 25,75 | 25,65 | 25,68 | 25,68 | 1100 |
27 mar 2024 | 25,66 | 25,76 | 25,66 | 25,76 | 25,76 | 200 |
26 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 300 |
25 mar 2024 | 25,44 | 25,56 | 25,44 | 25,48 | 25,48 | 600 |
22 mar 2024 | 25,47 | 25,47 | 25,41 | 25,42 | 25,42 | 600 |
21 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 200 |
20 mar 2024 | 25,66 | 26,09 | 25,66 | 26,03 | 26,03 | 3600 |
19 mar 2024 | 25,80 | 25,80 | 25,56 | 25,56 | 25,56 | 4200 |
18 mar 2024 | 25,93 | 25,93 | 25,85 | 25,85 | 25,85 | 900 |
15 mar 2024 | 26,12 | 26,12 | 26,07 | 26,07 | 26,07 | 600 |
14 mar 2024 | 26,17 | 26,17 | 26,11 | 26,11 | 26,11 | 4200 |
13 mar 2024 | 26,21 | 26,31 | 26,21 | 26,31 | 26,31 | 4200 |
12 mar 2024 | 25,83 | 26,18 | 25,83 | 26,15 | 26,15 | 1600 |
11 mar 2024 | 25,77 | 25,77 | 25,67 | 25,75 | 25,75 | 2300 |
08 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 100 |
07 mar 2024 | 25,58 | 25,77 | 25,58 | 25,77 | 25,77 | 600 |
06 mar 2024 | 25,53 | 25,60 | 25,53 | 25,56 | 25,56 | 700 |
05 mar 2024 | 25,45 | 25,45 | 25,43 | 25,43 | 25,43 | 700 |
04 mar 2024 | 25,63 | 25,68 | 25,57 | 25,65 | 25,65 | 1000 |
01 mar 2024 | 25,68 | 25,81 | 25,68 | 25,81 | 25,81 | 500 |
29 feb 2024 | 25,56 | 25,69 | 25,50 | 25,67 | 25,67 | 2300 |
28 feb 2024 | 25,56 | 25,74 | 25,56 | 25,66 | 25,66 | 1500 |
27 feb 2024 | 25,51 | 25,66 | 25,51 | 25,66 | 25,66 | 400 |
26 feb 2024 | 25,55 | 25,60 | 25,53 | 25,55 | 25,55 | 1800 |
23 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | 100 |
22 feb 2024 | 25,30 | 25,50 | 25,30 | 25,49 | 25,49 | 5400 |
21 feb 2024 | 24,99 | 25,14 | 24,99 | 25,14 | 25,14 | 900 |
20 feb 2024 | 24,88 | 24,97 | 24,88 | 24,97 | 24,97 | 900 |
16 feb 2024 | 24,81 | 25,00 | 24,81 | 25,00 | 25,00 | 2100 |
15 feb 2024 | 24,79 | 24,99 | 24,79 | 24,99 | 24,99 | 900 |
14 feb 2024 | 24,45 | 24,63 | 24,45 | 24,63 | 24,63 | 800 |
13 feb 2024 | 24,40 | 24,53 | 24,37 | 24,37 | 24,37 | 900 |
12 feb 2024 | 24,76 | 24,93 | 24,76 | 24,90 | 24,90 | 500 |
09 feb 2024 | 24,56 | 24,75 | 24,56 | 24,75 | 24,75 | 500 |
08 feb 2024 | 24,54 | 24,65 | 24,54 | 24,54 | 24,54 | 1000 |
07 feb 2024 | 24,26 | 24,39 | 24,26 | 24,30 | 24,30 | 2700 |
06 feb 2024 | 24,05 | 24,32 | 24,05 | 24,32 | 24,32 | 500 |
05 feb 2024 | 23,92 | 24,12 | 23,92 | 24,12 | 24,12 | 6300 |
02 feb 2024 | 24,01 | 24,07 | 24,01 | 24,07 | 24,07 | 500 |
01 feb 2024 | 23,83 | 24,15 | 23,83 | 24,15 | 24,15 | 7000 |
31 ene 2024 | 23,87 | 23,87 | 23,70 | 23,70 | 23,70 | 200 |
30 ene 2024 | 23,77 | 23,83 | 23,77 | 23,83 | 23,83 | 500 |
29 ene 2024 | 23,65 | 23,84 | 23,65 | 23,84 | 23,84 | 6100 |
26 ene 2024 | 23,70 | 23,76 | 23,70 | 23,76 | 23,76 | 400 |
25 ene 2024 | 22,86 | 23,03 | 22,86 | 23,03 | 23,03 | 2300 |
24 ene 2024 | 22,91 | 22,94 | 22,82 | 22,82 | 22,82 | 1800 |
23 ene 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | 100 |
22 ene 2024 | 22,49 | 22,50 | 22,49 | 22,50 | 22,50 | 300 |
19 ene 2024 | 22,50 | 22,67 | 22,46 | 22,67 | 22,67 | 600 |
18 ene 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | 100 |
17 ene 2024 | 22,07 | 22,22 | 22,07 | 22,22 | 22,22 | 600 |
16 ene 2024 | 22,43 | 22,52 | 22,43 | 22,43 | 22,43 | 2000 |
12 ene 2024 | 22,78 | 22,87 | 22,78 | 22,87 | 22,87 | 1200 |
11 ene 2024 | 23,04 | 23,05 | 23,04 | 23,05 | 23,05 | 400 |
10 ene 2024 | 22,97 | 23,06 | 22,97 | 23,06 | 23,06 | 1200 |
09 ene 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | 100 |
08 ene 2024 | 22,90 | 23,18 | 22,90 | 23,18 | 23,18 | 600 |
05 ene 2024 | 22,74 | 22,99 | 22,74 | 22,84 | 22,84 | 600 |
04 ene 2024 | 22,98 | 23,01 | 22,98 | 23,01 | 23,01 | 500 |
03 ene 2024 | 22,97 | 23,04 | 22,97 | 23,03 | 23,03 | 800 |
02 ene 2024 | 23,40 | 23,44 | 23,39 | 23,44 | 23,44 | 700 |
29 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
28 dic 2023 | 23,77 | 23,82 | 23,77 | 23,81 | 23,81 | 500 |
27 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | 100 |
26 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | 200 |
22 dic 2023 | 23,59 | 23,74 | 23,59 | 23,70 | 23,70 | 500 |
21 dic 2023 | 23,66 | 23,80 | 23,66 | 23,80 | 23,80 | 600 |
20 dic 2023 | 23,80 | 23,83 | 23,51 | 23,51 | 23,51 | 700 |
19 dic 2023 | 23,64 | 23,83 | 23,64 | 23,83 | 23,83 | 400 |
18 dic 2023 | 23,57 | 23,67 | 23,57 | 23,64 | 23,64 | 3700 |
15 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 200 |
14 dic 2023 | 23,73 | 23,89 | 23,73 | 23,86 | 23,86 | 1400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |