Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
01 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
30 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
29 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
26 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
25 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
24 abr 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
23 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
22 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
19 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
18 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
17 abr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
16 abr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
15 abr 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
12 abr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
11 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
10 abr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
09 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
08 abr 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
05 abr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
04 abr 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
03 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
02 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
01 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
28 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
27 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
26 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
25 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
22 mar 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
21 mar 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
20 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
19 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
18 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
15 mar 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
14 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
13 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
12 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
11 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
08 mar 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
07 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
06 mar 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
05 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
04 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
01 mar 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
29 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
28 feb 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
27 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
26 feb 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
23 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
22 feb 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
21 feb 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
20 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
16 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
15 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
14 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
13 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
12 feb 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
09 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
08 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
07 feb 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
06 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
05 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
02 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
01 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
31 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
30 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
29 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
26 ene 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
25 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
24 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
23 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
22 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
19 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
18 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
17 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
16 ene 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
12 ene 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
11 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
10 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
09 ene 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
08 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
05 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
04 ene 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
03 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
02 ene 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
29 dic 2023 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
28 dic 2023 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
27 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
26 dic 2023 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
22 dic 2023 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
21 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
20 dic 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
19 dic 2023 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
18 dic 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
15 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
14 dic 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
13 dic 2023 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
12 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
11 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
08 dic 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |