Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 24,40 | 24,40 | 24,23 | 24,26 | 24,26 | 200 |
03 may 2024 | 24,20 | 24,62 | 23,67 | 24,38 | 24,38 | - |
02 may 2024 | 24,64 | 24,64 | 23,91 | 24,18 | 24,18 | - |
30 abr 2024 | 24,78 | 25,28 | 24,78 | 25,10 | 25,10 | - |
29 abr 2024 | 24,68 | 25,13 | 24,68 | 24,78 | 24,78 | - |
26 abr 2024 | 24,15 | 24,73 | 24,01 | 24,57 | 24,57 | - |
25 abr 2024 | 24,19 | 24,53 | 23,82 | 23,97 | 23,97 | - |
24 abr 2024 | 24,93 | 24,93 | 24,16 | 24,27 | 24,27 | - |
23 abr 2024 | 24,56 | 24,91 | 24,34 | 24,89 | 24,89 | - |
22 abr 2024 | 23,67 | 24,58 | 23,67 | 24,52 | 24,52 | - |
19 abr 2024 | 23,39 | 23,72 | 23,33 | 23,64 | 23,64 | - |
18 abr 2024 | 23,75 | 23,75 | 23,51 | 23,59 | 23,59 | - |
17 abr 2024 | 23,63 | 24,03 | 23,59 | 23,69 | 23,69 | - |
16 abr 2024 | 23,80 | 23,88 | 23,61 | 23,83 | 23,83 | - |
15 abr 2024 | 23,91 | 24,22 | 23,86 | 23,86 | 23,86 | - |
12 abr 2024 | 24,32 | 24,41 | 24,04 | 24,06 | 24,06 | 200 |
11 abr 2024 | 23,98 | 24,57 | 23,95 | 24,42 | 24,42 | - |
10 abr 2024 | 24,96 | 24,96 | 23,93 | 23,99 | 23,99 | - |
09 abr 2024 | 24,58 | 25,50 | 24,58 | 24,88 | 24,88 | - |
08 abr 2024 | 24,20 | 24,65 | 24,18 | 24,61 | 24,61 | - |
05 abr 2024 | 24,05 | 24,36 | 24,05 | 24,21 | 24,21 | - |
04 abr 2024 | 24,64 | 24,64 | 24,27 | 24,27 | 24,27 | - |
03 abr 2024 | 24,78 | 24,80 | 24,21 | 24,63 | 24,63 | - |
02 abr 2024 | 25,58 | 25,58 | 24,89 | 24,92 | 24,92 | - |
28 mar 2024 | 25,79 | 25,85 | 25,65 | 25,74 | 25,74 | - |
27 mar 2024 | 26,18 | 26,18 | 25,68 | 25,87 | 25,87 | - |
26 mar 2024 | 26,71 | 26,91 | 26,14 | 26,14 | 26,14 | 35 |
25 mar 2024 | 26,73 | 26,80 | 26,60 | 26,74 | 26,74 | - |
22 mar 2024 | 26,29 | 27,14 | 26,29 | 26,90 | 26,90 | - |
21 mar 2024 | 26,40 | 26,68 | 25,95 | 26,35 | 26,35 | 39 |
20 mar 2024 | 25,93 | 26,24 | 25,70 | 26,24 | 26,24 | - |
19 mar 2024 | 26,19 | 26,19 | 25,88 | 25,97 | 25,97 | - |
18 mar 2024 | 25,51 | 25,89 | 25,39 | 25,50 | 25,50 | - |
15 mar 2024 | 25,86 | 25,86 | 25,08 | 25,17 | 25,17 | - |
14 mar 2024 | 25,81 | 26,18 | 25,76 | 25,85 | 25,85 | 60 |
13 mar 2024 | 26,10 | 26,10 | 25,83 | 25,83 | 25,83 | - |
12 mar 2024 | 26,00 | 26,21 | 26,00 | 26,10 | 26,10 | - |
11 mar 2024 | 26,25 | 26,25 | 26,09 | 26,12 | 26,12 | - |
08 mar 2024 | 26,35 | 26,35 | 25,90 | 26,13 | 26,13 | - |
07 mar 2024 | 26,23 | 26,43 | 26,20 | 26,36 | 26,36 | - |
06 mar 2024 | 26,12 | 26,38 | 25,94 | 26,03 | 26,03 | - |
05 mar 2024 | 26,48 | 26,48 | 26,06 | 26,07 | 26,07 | - |
04 mar 2024 | 26,27 | 26,52 | 26,17 | 26,48 | 26,48 | - |
01 mar 2024 | 25,86 | 26,54 | 25,86 | 26,44 | 26,44 | - |
29 feb 2024 | 25,30 | 25,92 | 25,13 | 25,82 | 25,82 | 41 |
28 feb 2024 | 24,48 | 25,18 | 24,48 | 24,95 | 24,95 | - |
27 feb 2024 | 24,11 | 24,58 | 24,02 | 24,45 | 24,45 | - |
26 feb 2024 | 23,51 | 24,32 | 23,51 | 24,17 | 24,17 | - |
23 feb 2024 | 24,43 | 24,43 | 23,74 | 23,82 | 23,82 | - |
22 feb 2024 | 24,75 | 24,75 | 24,39 | 24,41 | 24,41 | - |
21 feb 2024 | 24,36 | 24,84 | 24,36 | 24,80 | 24,80 | - |
20 feb 2024 | 24,60 | 24,68 | 24,32 | 24,34 | 24,34 | 10 |
19 feb 2024 | 25,08 | 25,08 | 24,64 | 24,64 | 24,64 | - |
16 feb 2024 | 25,52 | 25,52 | 25,21 | 25,24 | 25,24 | - |
15 feb 2024 | 25,30 | 25,47 | 24,92 | 25,47 | 25,47 | - |
14 feb 2024 | 25,30 | 25,72 | 25,27 | 25,40 | 25,40 | - |
13 feb 2024 | 25,96 | 26,09 | 25,23 | 25,23 | 25,23 | - |
12 feb 2024 | 26,06 | 26,19 | 25,84 | 25,95 | 25,95 | - |
09 feb 2024 | 26,25 | 26,25 | 25,64 | 25,90 | 25,90 | - |
08 feb 2024 | 27,00 | 27,13 | 26,25 | 26,25 | 26,25 | - |
07 feb 2024 | 25,57 | 27,00 | 25,57 | 27,00 | 27,00 | 15 |
06 feb 2024 | 25,18 | 25,37 | 25,03 | 25,15 | 25,15 | - |
05 feb 2024 | 25,86 | 25,86 | 24,97 | 25,13 | 25,13 | - |
02 feb 2024 | 25,91 | 26,38 | 25,82 | 25,90 | 25,90 | - |
01 feb 2024 | 25,99 | 26,38 | 25,66 | 25,89 | 25,89 | - |
31 ene 2024 | 26,08 | 26,43 | 26,04 | 26,04 | 26,04 | - |
30 ene 2024 | 26,53 | 26,53 | 26,08 | 26,10 | 26,10 | - |
29 ene 2024 | 26,40 | 26,56 | 26,19 | 26,56 | 26,56 | - |
26 ene 2024 | 26,32 | 26,60 | 26,19 | 26,43 | 26,43 | - |
25 ene 2024 | 26,11 | 26,38 | 26,01 | 26,38 | 26,38 | 28 |
24 ene 2024 | 26,41 | 26,75 | 26,15 | 26,15 | 26,15 | - |
23 ene 2024 | 25,90 | 26,75 | 25,90 | 26,10 | 26,10 | - |
22 ene 2024 | 25,51 | 26,04 | 25,36 | 25,84 | 25,84 | - |
19 ene 2024 | 25,31 | 25,44 | 25,10 | 25,44 | 25,44 | - |
18 ene 2024 | 25,09 | 25,71 | 25,09 | 25,71 | 25,71 | - |
17 ene 2024 | 25,74 | 25,74 | 25,06 | 25,20 | 25,20 | - |
16 ene 2024 | 26,55 | 26,55 | 25,86 | 25,97 | 25,97 | - |
15 ene 2024 | 26,81 | 26,81 | 26,50 | 26,67 | 26,67 | - |
12 ene 2024 | 27,14 | 27,20 | 26,72 | 26,85 | 26,85 | - |
11 ene 2024 | 27,32 | 27,51 | 26,93 | 27,08 | 27,08 | - |
10 ene 2024 | 27,26 | 27,35 | 27,05 | 27,13 | 27,13 | - |
09 ene 2024 | 27,31 | 27,89 | 27,31 | 27,81 | 27,81 | - |
08 ene 2024 | 27,24 | 27,36 | 27,19 | 27,33 | 27,33 | - |
05 ene 2024 | 26,98 | 27,41 | 26,92 | 27,38 | 27,38 | 50 |
04 ene 2024 | 27,22 | 27,43 | 26,90 | 27,14 | 27,14 | - |
03 ene 2024 | 27,80 | 27,80 | 27,08 | 27,16 | 27,16 | - |
02 ene 2024 | 28,66 | 29,07 | 27,88 | 27,88 | 27,88 | - |
29 dic 2023 | 28,74 | 29,03 | 28,64 | 28,73 | 28,73 | - |
28 dic 2023 | 28,27 | 28,86 | 28,27 | 28,75 | 28,75 | - |
27 dic 2023 | 27,27 | 28,80 | 27,27 | 28,21 | 28,21 | 38 |
22 dic 2023 | 26,65 | 26,92 | 26,54 | 26,86 | 26,86 | - |
21 dic 2023 | 26,22 | 26,94 | 26,22 | 26,77 | 26,77 | - |
20 dic 2023 | 25,95 | 26,60 | 25,70 | 26,19 | 26,19 | - |
19 dic 2023 | 25,84 | 26,17 | 25,84 | 25,95 | 25,95 | - |
18 dic 2023 | 25,80 | 26,20 | 25,80 | 25,83 | 25,83 | - |
15 dic 2023 | 25,93 | 26,34 | 25,80 | 25,80 | 25,80 | - |
14 dic 2023 | 25,18 | 26,34 | 25,18 | 25,92 | 25,92 | - |
13 dic 2023 | 24,67 | 25,17 | 24,30 | 25,17 | 25,17 | - |
12 dic 2023 | 24,90 | 24,91 | 24,30 | 24,51 | 24,51 | 20 |
11 dic 2023 | 25,16 | 25,21 | 24,88 | 24,88 | 24,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |