Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
01 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
30 abr 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
29 abr 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | - |
26 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
25 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
24 abr 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
23 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
22 abr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
19 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
18 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
17 abr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
16 abr 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
15 abr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
12 abr 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
11 abr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
10 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
09 abr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
08 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
05 abr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
04 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
03 abr 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
02 abr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
01 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
28 mar 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
27 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
26 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
25 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
22 mar 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
21 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
20 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
19 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
18 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
15 mar 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
14 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
13 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
12 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
11 mar 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
08 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
07 mar 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
06 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
05 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
04 mar 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
01 mar 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
29 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
28 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
27 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
26 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
23 feb 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
22 feb 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
21 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
20 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
16 feb 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
15 feb 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
14 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
13 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
12 feb 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
09 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
08 feb 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
07 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
06 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
05 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
02 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
01 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
31 ene 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
30 ene 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
29 ene 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
26 ene 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
25 ene 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
24 ene 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
23 ene 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
22 ene 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
19 ene 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
18 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
17 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
16 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
12 ene 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
11 ene 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
10 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
09 ene 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
08 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
05 ene 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
04 ene 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
03 ene 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
02 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
29 dic 2023 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
28 dic 2023 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
27 dic 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
26 dic 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
22 dic 2023 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
21 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
20 dic 2023 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
19 dic 2023 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
18 dic 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
15 dic 2023 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
14 dic 2023 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
13 dic 2023 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
12 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
11 dic 2023 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |