Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
29 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
28 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
27 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
22 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
21 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
20 may 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
17 may 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
16 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
15 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
14 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
13 may 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
10 may 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
09 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
08 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
07 may 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
06 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
03 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
02 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
30 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
29 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
26 abr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
25 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
24 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
23 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
22 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
19 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
18 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
17 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
16 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
15 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
12 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
11 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
10 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
09 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
08 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
05 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
04 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
28 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
27 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
26 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
25 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
22 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
21 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
20 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
19 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
18 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
15 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
14 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
13 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
12 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
11 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
08 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
07 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
06 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
05 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
04 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
01 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
29 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
28 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
27 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
26 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
23 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
22 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
21 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
20 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
19 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
16 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
15 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
14 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
13 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
12 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
09 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
08 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
07 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
06 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
05 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
02 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
01 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
31 ene 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
30 ene 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
29 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
26 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
23 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
22 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
19 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
18 ene 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
17 ene 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
16 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
15 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
12 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
11 ene 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
10 ene 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |