Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 150 |
29 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
26 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
25 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
24 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
23 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
22 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
19 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
18 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
17 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
16 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
15 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
12 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
11 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
10 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
09 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
08 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
05 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
04 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
03 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
02 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
28 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
27 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
26 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
25 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
22 mar 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
21 mar 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
20 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
19 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
18 mar 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
15 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
14 mar 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
13 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
12 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
11 mar 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
08 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
07 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
06 mar 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
05 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
04 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
01 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
29 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
28 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
27 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
26 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
23 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
22 feb 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
21 feb 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
20 feb 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
19 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
16 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
15 feb 2024 | 29,29 | 29,29 | 29,29 | 29,29 | 29,29 | - |
14 feb 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
13 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
12 feb 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
09 feb 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
08 feb 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
07 feb 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
06 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
05 feb 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
02 feb 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
01 feb 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
31 ene 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
30 ene 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
29 ene 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
26 ene 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
25 ene 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
24 ene 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
23 ene 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
22 ene 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
19 ene 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | - |
18 ene 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
17 ene 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
16 ene 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
15 ene 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
12 ene 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
11 ene 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
10 ene 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
09 ene 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
08 ene 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
05 ene 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
04 ene 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
03 ene 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
02 ene 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
29 dic 2023 | 29,91 | 29,91 | 29,58 | 29,58 | 29,58 | - |
28 dic 2023 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
27 dic 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
22 dic 2023 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
21 dic 2023 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
20 dic 2023 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
19 dic 2023 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
18 dic 2023 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
15 dic 2023 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
14 dic 2023 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | - |
13 dic 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
12 dic 2023 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
11 dic 2023 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
08 dic 2023 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
07 dic 2023 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
06 dic 2023 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |