Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
01 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
30 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
29 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
26 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
25 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
24 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
23 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
22 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
19 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
18 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
17 abr 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
16 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
15 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
12 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
11 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
10 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
09 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
08 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
05 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
04 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
03 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
02 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
01 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
28 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
27 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
26 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
25 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
22 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
21 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
20 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
19 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
18 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
15 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
14 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
13 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
12 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
11 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
08 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
07 mar 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
06 mar 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
05 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
04 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
01 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
29 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
28 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
27 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
26 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
23 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
22 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
21 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
20 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
16 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
15 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
14 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
13 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
12 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
09 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
08 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
07 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
06 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
05 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
02 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
01 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
31 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
30 ene 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
29 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
26 ene 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
25 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
24 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
23 ene 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
22 ene 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
19 ene 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
18 ene 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
17 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
16 ene 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
12 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
11 ene 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
10 ene 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
09 ene 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
08 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
05 ene 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
04 ene 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
03 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
02 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
29 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
28 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 dic 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
26 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
22 dic 2023 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
21 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
20 dic 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
19 dic 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
18 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
15 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
14 dic 2023 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
13 dic 2023 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
12 dic 2023 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
11 dic 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |