Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 23,5460 | 23,6320 | 23,4970 | 23,6230 | 23,6230 | - |
23 abr 2024 | 23,6997 | 23,7621 | 23,5490 | 23,6997 | 23,6997 | - |
22 abr 2024 | 23,6875 | 23,7920 | 23,6314 | 23,6871 | 23,6871 | - |
19 abr 2024 | 23,7380 | 23,8200 | 23,6347 | 23,7380 | 23,7380 | - |
18 abr 2024 | 23,6513 | 23,7100 | 23,5794 | 23,6513 | 23,6513 | - |
17 abr 2024 | 23,6851 | 23,7553 | 23,6482 | 23,6851 | 23,6851 | - |
16 abr 2024 | 23,7859 | 23,8470 | 23,6597 | 23,7859 | 23,7859 | - |
15 abr 2024 | 23,7808 | 23,8470 | 23,7095 | 23,7808 | 23,7808 | - |
12 abr 2024 | 23,6264 | 23,8710 | 23,6233 | 23,6264 | 23,6264 | - |
11 abr 2024 | 23,6604 | 23,7060 | 23,5556 | 23,6604 | 23,6604 | - |
10 abr 2024 | 23,3820 | 23,6920 | 23,2984 | 23,3820 | 23,3820 | - |
09 abr 2024 | 23,3097 | 23,4150 | 23,3048 | 23,3097 | 23,3097 | - |
08 abr 2024 | 23,3430 | 23,4120 | 23,3085 | 23,3430 | 23,3430 | - |
05 abr 2024 | 23,3407 | 23,4380 | 23,2828 | 23,3407 | 23,3407 | - |
04 abr 2024 | 23,3374 | 23,3595 | 23,2267 | 23,3374 | 23,3374 | - |
03 abr 2024 | 23,4828 | 23,5170 | 23,3590 | 23,4828 | 23,4828 | - |
02 abr 2024 | 23,5440 | 23,5910 | 23,4380 | 23,5440 | 23,5440 | - |
01 abr 2024 | 23,3843 | 23,5490 | 23,3701 | 23,3843 | 23,3843 | - |
29 mar 2024 | 23,4006 | 23,4657 | 23,3659 | 23,4006 | 23,4006 | - |
28 mar 2024 | 23,3931 | 23,4940 | 23,3590 | 23,3931 | 23,3931 | - |
27 mar 2024 | 23,3376 | 23,4160 | 23,3085 | 23,3376 | 23,3376 | - |
26 mar 2024 | 23,3120 | 23,3620 | 23,2209 | 23,3120 | 23,3120 | - |
25 mar 2024 | 23,4460 | 23,4685 | 23,2700 | 23,4460 | 23,4460 | - |
22 mar 2024 | 23,2720 | 23,4800 | 23,2692 | 23,2720 | 23,2720 | - |
21 mar 2024 | 23,0288 | 23,2905 | 22,9890 | 23,0288 | 23,0288 | - |
20 mar 2024 | 23,2460 | 23,3430 | 23,1821 | 23,2460 | 23,2460 | - |
19 mar 2024 | 23,1800 | 23,3020 | 23,1747 | 23,1800 | 23,1800 | - |
18 mar 2024 | 23,0880 | 23,1599 | 23,0401 | 23,0880 | 23,0880 | - |
15 mar 2024 | 23,1334 | 23,1620 | 23,0260 | 23,1334 | 23,1334 | - |
14 mar 2024 | 23,0355 | 23,1540 | 22,9620 | 23,0355 | 23,0355 | - |
13 mar 2024 | 23,1307 | 23,1517 | 23,0407 | 23,1307 | 23,1307 | - |
12 mar 2024 | 23,1471 | 23,1930 | 23,0746 | 23,1471 | 23,1471 | - |
11 mar 2024 | 23,1194 | 23,1836 | 23,0512 | 23,1194 | 23,1194 | - |
08 mar 2024 | 23,1439 | 23,2220 | 23,0340 | 23,1439 | 23,1439 | - |
07 mar 2024 | 23,2476 | 23,3310 | 23,1495 | 23,2476 | 23,2476 | - |
06 mar 2024 | 23,3237 | 23,3630 | 23,2222 | 23,3237 | 23,3237 | - |
05 mar 2024 | 23,3521 | 23,4050 | 23,2778 | 23,3521 | 23,3521 | - |
04 mar 2024 | 23,3580 | 23,3750 | 23,3090 | 23,3580 | 23,3580 | - |
01 mar 2024 | 23,4236 | 23,4540 | 23,3408 | 23,4236 | 23,4236 | - |
29 feb 2024 | 23,3143 | 23,4330 | 23,2935 | 23,3143 | 23,3143 | - |
28 feb 2024 | 23,3410 | 23,4574 | 23,3238 | 23,3410 | 23,3410 | - |
27 feb 2024 | 23,3619 | 23,4019 | 23,2818 | 23,3619 | 23,3619 | - |
26 feb 2024 | 23,4150 | 23,4240 | 23,3329 | 23,4140 | 23,4140 | - |
23 feb 2024 | 23,4064 | 23,4702 | 23,3587 | 23,4064 | 23,4064 | - |
22 feb 2024 | 23,3772 | 23,4446 | 23,1780 | 23,3772 | 23,3772 | - |
21 feb 2024 | 23,4558 | 23,5200 | 23,3766 | 23,4558 | 23,4558 | - |
20 feb 2024 | 23,6187 | 23,6629 | 23,4070 | 23,6187 | 23,6187 | - |
19 feb 2024 | 23,5750 | 23,6690 | 23,5600 | 23,5748 | 23,5748 | - |
16 feb 2024 | 23,5090 | 23,7230 | 23,5028 | 23,5090 | 23,5090 | - |
15 feb 2024 | 23,6400 | 23,7610 | 23,5082 | 23,6400 | 23,6400 | - |
14 feb 2024 | 23,6376 | 23,7400 | 23,6213 | 23,6376 | 23,6376 | - |
13 feb 2024 | 23,4050 | 23,6990 | 23,3704 | 23,4050 | 23,4050 | - |
12 feb 2024 | 23,3572 | 23,4710 | 23,3161 | 23,3572 | 23,3572 | - |
09 feb 2024 | 23,4030 | 23,4350 | 23,2870 | 23,4030 | 23,4030 | - |
08 feb 2024 | 23,1383 | 23,4319 | 23,1022 | 23,1383 | 23,1383 | - |
07 feb 2024 | 23,1463 | 23,2118 | 23,1078 | 23,1463 | 23,1463 | - |
06 feb 2024 | 23,1876 | 23,2540 | 23,1543 | 23,1876 | 23,1876 | - |
05 feb 2024 | 23,1280 | 23,2950 | 23,0912 | 23,1280 | 23,1280 | - |
02 feb 2024 | 22,8290 | 23,1270 | 22,8066 | 22,8290 | 22,8290 | - |
01 feb 2024 | 22,9490 | 23,0940 | 22,8290 | 22,9490 | 22,9490 | - |
31 ene 2024 | 22,8316 | 22,9560 | 22,8080 | 22,8316 | 22,8316 | - |
30 ene 2024 | 22,8951 | 22,9960 | 22,8128 | 22,8951 | 22,8951 | - |
29 ene 2024 | 22,8114 | 23,0010 | 22,7930 | 22,8114 | 22,8114 | - |
26 ene 2024 | 22,8000 | 22,8700 | 22,7167 | 22,8000 | 22,8000 | - |
25 ene 2024 | 22,7870 | 22,8440 | 22,6933 | 22,7870 | 22,7870 | - |
24 ene 2024 | 22,8985 | 22,9360 | 22,6642 | 22,8985 | 22,8985 | - |
23 ene 2024 | 22,7614 | 22,9520 | 22,6651 | 22,7614 | 22,7614 | - |
22 ene 2024 | 22,7434 | 22,7630 | 22,6632 | 22,7434 | 22,7434 | - |
19 ene 2024 | 22,7637 | 22,8239 | 22,7177 | 22,7637 | 22,7637 | - |
18 ene 2024 | 22,7100 | 22,8490 | 22,6596 | 22,7100 | 22,7100 | - |
17 ene 2024 | 22,7027 | 22,8116 | 22,7014 | 22,7027 | 22,7027 | - |
16 ene 2024 | 22,5390 | 22,7490 | 22,5372 | 22,5390 | 22,5390 | - |
15 ene 2024 | 22,5103 | 22,5690 | 22,4851 | 22,5103 | 22,5103 | - |
12 ene 2024 | 22,4547 | 22,5610 | 22,4344 | 22,4547 | 22,4547 | - |
11 ene 2024 | 22,3670 | 22,5759 | 22,3434 | 22,3670 | 22,3670 | - |
10 ene 2024 | 22,4682 | 22,5220 | 22,3798 | 22,4682 | 22,4682 | - |
09 ene 2024 | 22,3762 | 22,5010 | 22,3365 | 22,3762 | 22,3762 | - |
08 ene 2024 | 22,4180 | 22,5254 | 22,2885 | 22,4180 | 22,4180 | - |
05 ene 2024 | 22,5162 | 22,6050 | 22,2948 | 22,5162 | 22,5162 | - |
04 ene 2024 | 22,5507 | 22,5770 | 22,4508 | 22,5507 | 22,5507 | - |
03 ene 2024 | 22,5183 | 22,6170 | 22,4505 | 22,5183 | 22,5183 | - |
02 ene 2024 | 22,3484 | 22,5210 | 22,3335 | 22,3484 | 22,3484 | - |
01 ene 2024 | 22,3323 | 22,3324 | 22,3323 | 22,3323 | 22,3323 | - |
29 dic 2023 | 22,2948 | 22,3730 | 22,2680 | 22,2948 | 22,2948 | - |
28 dic 2023 | 22,2078 | 22,3230 | 22,1314 | 22,2078 | 22,2078 | - |
27 dic 2023 | 22,1946 | 22,3300 | 22,1610 | 22,1946 | 22,1946 | - |
26 dic 2023 | 22,2441 | 22,3100 | 22,1700 | 22,2441 | 22,2441 | - |
25 dic 2023 | 22,2957 | 22,3220 | 22,0987 | 22,2957 | 22,2957 | - |
22 dic 2023 | 22,3140 | 22,3520 | 22,2291 | 22,3140 | 22,3140 | - |
21 dic 2023 | 22,3590 | 22,4060 | 22,2409 | 22,3590 | 22,3590 | - |
20 dic 2023 | 22,3154 | 22,4289 | 22,2897 | 22,3154 | 22,3154 | - |
19 dic 2023 | 22,4188 | 22,4680 | 22,3000 | 22,4188 | 22,4188 | - |
18 dic 2023 | 22,4557 | 22,4935 | 22,3870 | 22,4557 | 22,4557 | - |
15 dic 2023 | 22,1769 | 22,4700 | 22,1124 | 22,1769 | 22,1769 | - |
14 dic 2023 | 22,4293 | 22,4731 | 22,1183 | 22,4293 | 22,4293 | - |
13 dic 2023 | 22,6664 | 22,7341 | 22,6086 | 22,6664 | 22,6664 | - |
12 dic 2023 | 22,6449 | 22,7462 | 22,5370 | 22,6449 | 22,6449 | - |
11 dic 2023 | 22,5830 | 22,7250 | 22,5581 | 22,5830 | 22,5830 | - |
08 dic 2023 | 22,4845 | 22,6960 | 22,5090 | 22,4845 | 22,4845 | - |
07 dic 2023 | 22,5513 | 22,6220 | 22,4670 | 22,5513 | 22,5513 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |