Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
29 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
26 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
25 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
24 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
23 abr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
22 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
19 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
18 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
17 abr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
16 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
15 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
12 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
11 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
10 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
09 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
08 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
05 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
04 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
03 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
02 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
01 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
28 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
27 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
26 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
25 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
22 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
21 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
20 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
19 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
18 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
15 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
14 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
13 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
12 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
11 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
08 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
07 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
06 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
05 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
04 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
01 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
29 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
28 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
27 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
26 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
23 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
22 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
21 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
20 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
16 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
15 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
14 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
13 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
12 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
09 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
08 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
07 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
06 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
05 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
02 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
01 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
31 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
30 ene 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
29 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
26 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
25 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
24 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
23 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
22 ene 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
19 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
18 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
17 ene 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
16 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
12 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
11 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
10 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
09 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
08 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
05 ene 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
04 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
03 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
02 ene 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
29 dic 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
28 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
27 dic 2023 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
26 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
22 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
21 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
20 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
19 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
18 dic 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
15 dic 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
14 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
13 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
12 dic 2023 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
11 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
08 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
07 dic 2023 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |