Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
29 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
28 may 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
27 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
24 may 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
23 may 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
22 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
21 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
17 may 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
16 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
15 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
14 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
13 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
10 may 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
09 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
08 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
07 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
06 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
03 may 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
02 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
01 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
30 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
29 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
26 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
25 abr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
24 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
23 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
22 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
19 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
18 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
17 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
16 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
15 abr 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
12 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
11 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
10 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
09 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
08 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
05 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
04 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
03 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
02 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
01 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
28 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
27 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
26 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
25 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
22 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
21 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
20 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
19 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
18 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
15 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
14 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
13 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
12 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
11 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
08 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
07 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
06 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
05 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
04 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
01 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
29 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
28 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
27 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
26 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
23 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
22 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
21 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
20 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
15 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
14 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
13 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
12 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
09 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
08 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
07 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
06 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
05 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
02 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
01 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
31 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
30 ene 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
29 ene 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
26 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
25 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
24 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
23 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
22 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
19 ene 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
18 ene 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
17 ene 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
16 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
15 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
12 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
11 ene 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
10 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |