Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 25,05 | 25,68 | 25,25 | 25,04 | 25,04 | 65.823 |
28 nov 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 14 |
27 nov 2023 | 24,81 | 24,85 | 24,67 | 24,67 | 24,67 | 14 |
24 nov 2023 | 24,32 | 24,33 | 24,26 | 24,33 | 24,33 | 4 |
22 nov 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | 37 |
21 nov 2023 | 23,76 | 23,84 | 23,76 | 23,84 | 23,84 | 11 |
20 nov 2023 | 23,46 | 23,58 | 23,46 | 23,58 | 23,58 | 2 |
17 nov 2023 | 23,91 | 24,16 | 23,81 | 23,81 | 23,81 | 37 |
16 nov 2023 | 23,58 | 23,90 | 23,58 | 23,89 | 23,89 | 7 |
15 nov 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
14 nov 2023 | 22,33 | 23,17 | 22,26 | 23,08 | 23,08 | 282 |
13 nov 2023 | 22,08 | 22,30 | 22,01 | 22,30 | 22,30 | 4 |
10 nov 2023 | 22,62 | 22,62 | 22,22 | 22,22 | 22,22 | 33 |
09 nov 2023 | 22,52 | 22,92 | 22,50 | 22,83 | 22,83 | 73 |
08 nov 2023 | 22,33 | 22,74 | 22,33 | 22,65 | 22,65 | 95 |
07 nov 2023 | 22,77 | 22,77 | 22,50 | 22,51 | 22,51 | 42 |
06 nov 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 5 |
02 nov 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 16 |
01 nov 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | 31 |
31 oct 2023 | 22,65 | 23,01 | 22,64 | 22,68 | 22,68 | 68 |
30 oct 2023 | 23,30 | 23,31 | 22,84 | 22,84 | 22,84 | 85 |
29 oct 2023 | 23,16 | 23,57 | 23,09 | 23,28 | 23,28 | 208 |
26 oct 2023 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | 68 |
25 oct 2023 | 22,98 | 22,99 | 22,79 | 22,79 | 22,79 | 14 |
24 oct 2023 | 22,78 | 22,88 | 22,58 | 22,88 | 22,88 | 6 |
23 oct 2023 | 22,85 | 22,98 | 22,85 | 22,98 | 22,98 | 2 |
22 oct 2023 | 23,23 | 23,24 | 23,07 | 23,07 | 23,07 | 5 |
19 oct 2023 | 23,56 | 23,63 | 23,35 | 23,35 | 23,35 | 7 |
18 oct 2023 | 22,77 | 22,89 | 22,77 | 22,89 | 22,89 | 9 |
17 oct 2023 | 22,79 | 22,94 | 22,76 | 22,94 | 22,94 | 8 |
16 oct 2023 | 22,70 | 22,86 | 22,65 | 22,86 | 22,86 | 22 |
15 oct 2023 | 22,60 | 22,61 | 22,60 | 22,61 | 22,61 | 2 |
12 oct 2023 | 22,48 | 22,73 | 22,48 | 22,73 | 22,73 | 13 |
11 oct 2023 | 22,07 | 22,19 | 21,79 | 21,79 | 21,79 | 20 |
10 oct 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | 3 |
09 oct 2023 | 21,85 | 21,86 | 21,72 | 21,78 | 21,78 | 12 |
08 oct 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
05 oct 2023 | 20,99 | 21,54 | 20,92 | 21,54 | 21,54 | 15 |
04 oct 2023 | 21,08 | 21,08 | 20,85 | 20,85 | 20,85 | 117 |
03 oct 2023 | 21,18 | 21,18 | 20,76 | 20,96 | 20,96 | 30 |
02 oct 2023 | 20,98 | 21,18 | 20,78 | 21,18 | 21,18 | 34 |
01 oct 2023 | 22,17 | 22,17 | 21,22 | 21,22 | 21,22 | 131 |
28 sept 2023 | 22,77 | 23,46 | 22,24 | 22,24 | 22,24 | 120 |
27 sept 2023 | 22,55 | 22,61 | 22,40 | 22,51 | 22,51 | 120 |
26 sept 2023 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | 421 |
25 sept 2023 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | 1 |
24 sept 2023 | 23,59 | 23,61 | 23,15 | 23,15 | 23,15 | 66 |
21 sept 2023 | 23,70 | 23,70 | 23,60 | 23,60 | 23,60 | 28 |
20 sept 2023 | 23,03 | 23,44 | 23,03 | 23,44 | 23,44 | 64 |
19 sept 2023 | 23,35 | 23,58 | 23,35 | 23,58 | 23,58 | 1 |
18 sept 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
17 sept 2023 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | 8 |
14 sept 2023 | 22,71 | 23,18 | 22,71 | 23,13 | 23,13 | 34 |
13 sept 2023 | 22,61 | 22,75 | 22,58 | 22,75 | 22,75 | 42 |
12 sept 2023 | 22,83 | 22,92 | 22,82 | 22,91 | 22,91 | 10 |
11 sept 2023 | 22,94 | 23,13 | 22,93 | 23,13 | 23,13 | 59 |
10 sept 2023 | 22,92 | 23,14 | 22,92 | 23,10 | 23,10 | 138 |
07 sept 2023 | 23,10 | 23,15 | 22,89 | 22,89 | 22,89 | 28 |
06 sept 2023 | 23,09 | 23,13 | 22,91 | 22,95 | 22,95 | 97 |
05 sept 2023 | 23,51 | 23,62 | 23,14 | 23,21 | 23,21 | 357 |
04 sept 2023 | 24,20 | 24,33 | 23,53 | 23,56 | 23,56 | 150 |
31 ago 2023 | 24,49 | 24,84 | 24,20 | 24,23 | 24,23 | 229 |
30 ago 2023 | 24,67 | 24,70 | 24,45 | 24,47 | 24,47 | 738 |
29 ago 2023 | 24,78 | 25,06 | 24,57 | 24,73 | 24,73 | 7105 |
28 ago 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | 52.924 |
27 ago 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 11 |
24 ago 2023 | 24,08 | 24,22 | 24,08 | 24,22 | 24,22 | 11 |
23 ago 2023 | 24,28 | 24,31 | 24,21 | 24,21 | 24,21 | 6 |
22 ago 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 2 |
21 ago 2023 | 23,34 | 23,42 | 23,34 | 23,42 | 23,42 | 2 |
20 ago 2023 | 22,78 | 23,30 | 22,78 | 23,30 | 23,30 | 3 |
17 ago 2023 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
16 ago 2023 | 22,60 | 22,95 | 22,60 | 22,67 | 22,67 | 27 |
15 ago 2023 | 22,66 | 22,66 | 22,48 | 22,48 | 22,48 | 7 |
14 ago 2023 | 22,45 | 22,59 | 22,45 | 22,59 | 22,59 | 11 |
13 ago 2023 | 22,41 | 22,64 | 22,41 | 22,64 | 22,64 | 21 |
10 ago 2023 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | 5 |
09 ago 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | 5 |
08 ago 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | 5 |
07 ago 2023 | 22,96 | 22,97 | 22,72 | 22,72 | 22,72 | 5 |
06 ago 2023 | 23,48 | 23,48 | 23,07 | 23,14 | 23,14 | 50 |
03 ago 2023 | 23,60 | 23,63 | 23,38 | 23,62 | 23,62 | 62 |
02 ago 2023 | 23,58 | 23,61 | 23,43 | 23,59 | 23,59 | 56 |
01 ago 2023 | 24,15 | 24,15 | 23,75 | 23,75 | 23,75 | 8 |
31 jul 2023 | 24,58 | 24,58 | 24,18 | 24,21 | 24,21 | 11 |
30 jul 2023 | 24,21 | 24,85 | 24,21 | 24,85 | 24,85 | 169 |
27 jul 2023 | 24,23 | 24,37 | 24,22 | 24,37 | 24,37 | 78 |
26 jul 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 96 |
25 jul 2023 | 24,60 | 24,83 | 24,60 | 24,83 | 24,83 | 15 |
24 jul 2023 | 24,55 | 24,74 | 24,55 | 24,68 | 24,68 | 65 |
23 jul 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | 10 |
20 jul 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
19 jul 2023 | 25,28 | 25,28 | 24,81 | 24,81 | 24,81 | 215 |
18 jul 2023 | 25,25 | 25,25 | 25,05 | 25,22 | 25,22 | 7 |
17 jul 2023 | 24,97 | 25,10 | 24,97 | 25,08 | 25,08 | 657 |
16 jul 2023 | 24,92 | 24,92 | 24,84 | 24,84 | 24,84 | 16 |
13 jul 2023 | 24,91 | 25,01 | 24,80 | 25,01 | 25,01 | 54 |
12 jul 2023 | 24,30 | 24,82 | 24,30 | 24,77 | 24,77 | 138 |
11 jul 2023 | 23,14 | 24,12 | 23,14 | 24,12 | 24,12 | 145 |
10 jul 2023 | 23,23 | 23,31 | 23,09 | 23,09 | 23,09 | 371 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |