Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
30 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
29 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
26 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
25 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
24 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
23 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
22 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
19 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
18 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
17 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
16 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
15 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
12 abr 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
11 abr 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
10 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
09 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
08 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
05 abr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
04 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
03 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
02 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
01 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
28 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
27 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
26 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
25 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
22 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
21 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
20 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
19 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
18 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
15 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
14 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
13 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
12 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
11 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
08 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
07 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
06 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
05 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
04 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
01 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
29 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
28 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
27 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
26 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
23 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
22 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
21 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
20 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
16 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
15 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
14 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
13 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
12 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
09 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
08 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
07 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
06 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
05 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
02 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
01 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
31 ene 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
30 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
29 ene 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
26 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
25 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
24 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
23 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
22 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
19 ene 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
18 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
17 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
16 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
12 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
11 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
10 ene 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
09 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
08 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
05 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
04 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
03 ene 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
02 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
29 dic 2023 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
28 dic 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
27 dic 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
26 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
22 dic 2023 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
21 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
20 dic 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
19 dic 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
18 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
15 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
14 dic 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
13 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
12 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
11 dic 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
08 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |