Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
24 abr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
23 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
22 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
19 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
18 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
17 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
16 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
15 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
12 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
11 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
10 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
09 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
08 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
05 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
04 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
03 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
02 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
01 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
28 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
27 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
26 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
25 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
22 mar 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
21 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
20 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
19 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
18 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
15 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
14 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
13 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
12 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
11 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
08 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
07 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
06 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
05 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
04 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
01 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
29 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
28 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
27 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
26 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
23 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
22 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
21 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
20 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
16 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
15 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
14 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
13 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
12 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
09 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
08 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
07 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
06 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
05 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
02 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
01 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
31 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
30 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
29 ene 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
26 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
25 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
24 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
23 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
22 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
19 ene 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
18 ene 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
17 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
16 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
12 ene 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
11 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
10 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
09 ene 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
08 ene 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
05 ene 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
04 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
03 ene 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
02 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
29 dic 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
28 dic 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
27 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
26 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
22 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
21 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
20 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
19 dic 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
18 dic 2023 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
15 dic 2023 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
14 dic 2023 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
13 dic 2023 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
12 dic 2023 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
11 dic 2023 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
08 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
07 dic 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
06 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
05 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
04 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
01 dic 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |