Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 22,82 | 23,16 | 22,82 | 23,16 | 23,16 | - |
09 may 2024 | 22,52 | 22,70 | 22,46 | 22,70 | 22,70 | - |
08 may 2024 | 22,60 | 22,88 | 22,60 | 22,68 | 22,68 | - |
07 may 2024 | 22,48 | 22,48 | 22,36 | 22,46 | 22,46 | - |
06 may 2024 | 22,34 | 22,44 | 22,32 | 22,44 | 22,44 | - |
03 may 2024 | 21,98 | 22,38 | 21,90 | 22,38 | 22,38 | - |
02 may 2024 | 21,70 | 21,96 | 21,68 | 21,86 | 21,86 | - |
30 abr 2024 | 21,80 | 21,80 | 21,60 | 21,78 | 21,78 | - |
29 abr 2024 | 22,00 | 22,00 | 21,86 | 21,94 | 21,94 | - |
26 abr 2024 | 21,80 | 21,90 | 21,80 | 21,90 | 21,90 | - |
25 abr 2024 | 24,80 | 24,80 | 21,60 | 21,60 | 21,60 | - |
24 abr 2024 | 24,64 | 24,64 | 24,54 | 24,54 | 24,54 | - |
23 abr 2024 | 23,52 | 24,38 | 23,52 | 24,18 | 24,18 | - |
22 abr 2024 | 23,14 | 23,46 | 23,14 | 23,38 | 23,38 | - |
19 abr 2024 | 22,92 | 23,10 | 22,80 | 23,10 | 23,10 | - |
18 abr 2024 | 23,52 | 23,52 | 23,38 | 23,40 | 23,40 | - |
17 abr 2024 | 23,28 | 23,98 | 23,28 | 23,74 | 23,74 | - |
16 abr 2024 | 23,54 | 23,58 | 23,54 | 23,58 | 23,58 | - |
15 abr 2024 | 24,28 | 24,30 | 23,92 | 24,30 | 24,30 | - |
12 abr 2024 | 24,50 | 24,90 | 24,50 | 24,60 | 24,60 | - |
11 abr 2024 | 24,54 | 24,54 | 24,46 | 24,46 | 24,46 | - |
10 abr 2024 | 24,72 | 25,02 | 24,28 | 24,28 | 24,28 | - |
10 abr 2024 | 2.85 Dividendo | |||||
09 abr 2024 | 24,92 | 25,20 | 24,72 | 24,88 | 22,03 | - |
08 abr 2024 | 24,76 | 24,92 | 24,76 | 24,92 | 22,07 | - |
05 abr 2024 | 24,56 | 24,56 | 24,32 | 24,32 | 21,53 | - |
04 abr 2024 | 25,26 | 25,42 | 25,24 | 25,24 | 22,35 | - |
03 abr 2024 | 25,02 | 25,26 | 24,72 | 25,26 | 22,37 | - |
02 abr 2024 | 25,08 | 25,20 | 25,06 | 25,20 | 22,31 | - |
28 mar 2024 | 25,35 | 25,38 | 25,21 | 25,21 | 22,32 | - |
27 mar 2024 | 25,24 | 25,42 | 25,24 | 25,25 | 22,36 | - |
26 mar 2024 | 25,29 | 25,30 | 25,22 | 25,22 | 22,33 | - |
25 mar 2024 | 25,72 | 25,72 | 25,21 | 25,38 | 22,47 | - |
22 mar 2024 | 25,57 | 25,57 | 25,54 | 25,54 | 22,61 | - |
21 mar 2024 | 25,32 | 25,73 | 25,32 | 25,73 | 22,78 | - |
20 mar 2024 | 24,65 | 25,22 | 24,65 | 25,22 | 22,33 | - |
19 mar 2024 | 24,38 | 24,52 | 24,38 | 24,52 | 21,71 | - |
18 mar 2024 | 24,83 | 24,94 | 24,81 | 24,81 | 21,97 | - |
15 mar 2024 | 24,39 | 24,71 | 24,39 | 24,71 | 21,88 | - |
14 mar 2024 | 24,62 | 24,62 | 24,57 | 24,57 | 21,76 | - |
13 mar 2024 | 24,88 | 24,88 | 24,70 | 24,74 | 21,91 | - |
12 mar 2024 | 24,53 | 24,69 | 24,53 | 24,69 | 21,86 | - |
11 mar 2024 | 24,33 | 24,46 | 24,28 | 24,44 | 21,64 | - |
08 mar 2024 | 24,03 | 24,43 | 24,03 | 24,29 | 21,51 | - |
07 mar 2024 | 23,92 | 24,09 | 23,82 | 24,09 | 21,33 | - |
06 mar 2024 | 23,95 | 23,99 | 23,88 | 23,97 | 21,22 | - |
05 mar 2024 | 24,24 | 24,36 | 24,22 | 24,22 | 21,45 | - |
04 mar 2024 | 24,93 | 24,93 | 24,36 | 24,36 | 21,57 | - |
01 mar 2024 | 24,46 | 24,62 | 24,46 | 24,62 | 21,80 | - |
29 feb 2024 | 24,58 | 24,58 | 24,27 | 24,27 | 21,49 | - |
28 feb 2024 | 24,63 | 24,63 | 24,31 | 24,31 | 21,53 | - |
27 feb 2024 | 24,79 | 24,93 | 24,63 | 24,63 | 21,81 | - |
26 feb 2024 | 24,90 | 24,99 | 24,90 | 24,99 | 22,13 | - |
23 feb 2024 | 24,89 | 24,92 | 24,67 | 24,92 | 22,07 | - |
22 feb 2024 | 24,61 | 24,87 | 24,61 | 24,74 | 21,91 | - |
21 feb 2024 | 24,52 | 24,52 | 24,20 | 24,30 | 21,52 | - |
20 feb 2024 | 24,70 | 24,70 | 24,33 | 24,33 | 21,54 | - |
19 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 21,78 | - |
16 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 21,66 | - |
15 feb 2024 | 24,20 | 24,37 | 24,20 | 24,37 | 21,58 | - |
14 feb 2024 | 23,91 | 24,21 | 23,91 | 24,19 | 21,42 | - |
13 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 21,56 | - |
12 feb 2024 | 24,39 | 24,45 | 24,39 | 24,45 | 21,65 | - |
09 feb 2024 | 24,60 | 24,64 | 24,50 | 24,50 | 21,69 | - |
08 feb 2024 | 24,51 | 24,66 | 24,43 | 24,56 | 21,75 | - |
07 feb 2024 | 24,10 | 24,13 | 24,00 | 24,00 | 21,25 | - |
06 feb 2024 | 23,92 | 23,95 | 23,69 | 23,95 | 21,21 | - |
05 feb 2024 | 24,41 | 24,41 | 23,63 | 23,63 | 20,92 | - |
02 feb 2024 | 23,99 | 24,46 | 23,99 | 24,30 | 21,52 | - |
01 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 19,64 | - |
31 ene 2024 | 21,98 | 22,51 | 21,98 | 22,40 | 19,83 | 50 |
30 ene 2024 | 21,91 | 22,20 | 21,91 | 22,20 | 19,66 | - |
29 ene 2024 | 21,89 | 21,89 | 21,61 | 21,61 | 19,13 | - |
26 ene 2024 | 21,88 | 21,88 | 21,75 | 21,75 | 19,26 | - |
25 ene 2024 | 21,44 | 21,87 | 21,44 | 21,81 | 19,31 | - |
24 ene 2024 | 21,75 | 21,80 | 21,57 | 21,59 | 19,12 | - |
23 ene 2024 | 21,83 | 21,85 | 21,72 | 21,85 | 19,35 | - |
22 ene 2024 | 21,29 | 21,54 | 21,29 | 21,54 | 19,07 | - |
19 ene 2024 | 21,67 | 21,67 | 21,35 | 21,35 | 18,90 | - |
18 ene 2024 | 21,41 | 21,63 | 21,41 | 21,63 | 19,15 | - |
17 ene 2024 | 21,58 | 21,58 | 20,90 | 20,90 | 18,51 | - |
16 ene 2024 | 22,09 | 22,34 | 22,09 | 22,34 | 19,78 | - |
15 ene 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 19,93 | - |
12 ene 2024 | 22,68 | 22,97 | 22,68 | 22,97 | 20,34 | - |
11 ene 2024 | 22,69 | 22,90 | 22,69 | 22,71 | 20,11 | - |
10 ene 2024 | 22,59 | 22,71 | 22,59 | 22,71 | 20,11 | - |
09 ene 2024 | 22,82 | 22,93 | 22,69 | 22,69 | 20,09 | - |
08 ene 2024 | 22,66 | 22,66 | 22,39 | 22,66 | 20,06 | - |
05 ene 2024 | 22,36 | 22,59 | 22,36 | 22,53 | 19,95 | - |
04 ene 2024 | 22,68 | 22,74 | 22,47 | 22,47 | 19,90 | - |
03 ene 2024 | 22,94 | 22,94 | 22,56 | 22,56 | 19,98 | - |
02 ene 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 20,65 | - |
29 dic 2023 | 23,66 | 23,66 | 23,43 | 23,43 | 20,75 | - |
28 dic 2023 | 23,70 | 23,70 | 23,49 | 23,51 | 20,82 | - |
27 dic 2023 | 23,53 | 23,69 | 23,53 | 23,54 | 20,84 | - |
22 dic 2023 | 22,95 | 23,54 | 22,95 | 23,54 | 20,84 | - |
21 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 20,60 | - |
20 dic 2023 | 23,66 | 23,66 | 23,50 | 23,56 | 20,86 | - |
19 dic 2023 | 23,51 | 23,74 | 23,51 | 23,74 | 21,02 | - |
18 dic 2023 | 23,54 | 23,72 | 23,54 | 23,64 | 20,93 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |