Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
19 jun 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
18 jun 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
17 jun 2024 | 25,85 | 25,85 | 25,63 | 25,63 | 25,63 | - |
14 jun 2024 | 26,78 | 26,78 | 26,35 | 26,35 | 26,35 | - |
13 jun 2024 | 27,18 | 27,18 | 27,17 | 27,17 | 27,17 | - |
12 jun 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
11 jun 2024 | 26,30 | 26,30 | 26,18 | 26,18 | 26,18 | - |
10 jun 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
07 jun 2024 | 26,26 | 26,26 | 26,23 | 26,23 | 26,23 | - |
06 jun 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
05 jun 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
04 jun 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
03 jun 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
31 may 2024 | 25,67 | 25,67 | 25,66 | 25,66 | 25,66 | - |
30 may 2024 | 25,51 | 25,64 | 25,51 | 25,64 | 25,64 | - |
29 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
28 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
27 may 2024 | 26,07 | 26,08 | 26,07 | 26,08 | 26,08 | - |
24 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
23 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
22 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
21 may 2024 | 25,49 | 25,71 | 25,49 | 25,71 | 25,71 | - |
20 may 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
17 may 2024 | 25,10 | 25,10 | 25,09 | 25,09 | 25,09 | - |
16 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
15 may 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
15 may 2024 | 4.1 Dividendo | |||||
14 may 2024 | 24,39 | 24,65 | 24,39 | 24,65 | 20,55 | - |
13 may 2024 | 24,81 | 24,81 | 24,39 | 24,39 | 20,33 | - |
10 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 19,99 | - |
09 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 19,87 | - |
08 may 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 19,89 | - |
07 may 2024 | 23,71 | 23,72 | 23,71 | 23,72 | 19,77 | - |
06 may 2024 | 23,47 | 23,47 | 23,41 | 23,41 | 19,52 | - |
03 may 2024 | 22,89 | 22,96 | 22,89 | 22,96 | 19,14 | - |
02 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 19,13 | - |
30 abr 2024 | 23,11 | 23,11 | 22,75 | 22,75 | 18,97 | - |
29 abr 2024 | 22,96 | 22,96 | 22,91 | 22,91 | 19,10 | - |
26 abr 2024 | 22,85 | 23,12 | 22,85 | 23,12 | 19,27 | - |
25 abr 2024 | 23,94 | 23,94 | 23,69 | 23,69 | 19,75 | - |
24 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 20,32 | - |
23 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 19,67 | - |
22 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 19,70 | - |
19 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 19,42 | - |
18 abr 2024 | 23,39 | 23,73 | 23,39 | 23,73 | 19,78 | - |
17 abr 2024 | 23,35 | 23,56 | 23,35 | 23,56 | 19,64 | - |
16 abr 2024 | 23,81 | 23,81 | 23,69 | 23,69 | 19,75 | - |
15 abr 2024 | 24,01 | 24,07 | 24,01 | 24,07 | 20,07 | - |
12 abr 2024 | 24,37 | 24,45 | 24,30 | 24,30 | 20,26 | - |
11 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 20,21 | - |
10 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 20,15 | - |
09 abr 2024 | 23,99 | 24,39 | 23,99 | 24,39 | 20,33 | - |
08 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 19,67 | - |
05 abr 2024 | 23,50 | 23,50 | 23,41 | 23,41 | 19,52 | - |
04 abr 2024 | 24,20 | 24,20 | 23,93 | 23,93 | 19,95 | - |
03 abr 2024 | 24,06 | 24,23 | 24,00 | 24,01 | 20,02 | - |
02 abr 2024 | 24,49 | 24,49 | 24,27 | 24,27 | 20,23 | - |
28 mar 2024 | 24,62 | 24,63 | 24,62 | 24,63 | 20,53 | - |
27 mar 2024 | 24,53 | 24,65 | 24,53 | 24,65 | 20,55 | - |
26 mar 2024 | 24,49 | 24,58 | 24,49 | 24,58 | 20,49 | - |
25 mar 2024 | 24,70 | 24,70 | 24,41 | 24,44 | 20,37 | - |
22 mar 2024 | 24,56 | 24,60 | 24,56 | 24,60 | 20,51 | - |
21 mar 2024 | 24,44 | 24,58 | 24,44 | 24,58 | 20,49 | - |
20 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 19,94 | - |
19 mar 2024 | 23,59 | 23,59 | 23,37 | 23,57 | 19,65 | - |
18 mar 2024 | 24,05 | 24,13 | 24,05 | 24,13 | 20,12 | - |
15 mar 2024 | 23,81 | 24,27 | 23,81 | 24,27 | 20,23 | - |
14 mar 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 20,28 | - |
13 mar 2024 | 24,20 | 24,21 | 24,14 | 24,14 | 20,12 | - |
12 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 19,84 | - |
11 mar 2024 | 23,70 | 23,70 | 23,65 | 23,65 | 19,72 | - |
08 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 18,95 | - |
07 mar 2024 | 22,80 | 22,80 | 22,63 | 22,63 | 18,87 | - |
06 mar 2024 | 22,52 | 22,60 | 22,43 | 22,60 | 18,84 | - |
05 mar 2024 | 22,85 | 22,85 | 22,77 | 22,77 | 18,98 | - |
04 mar 2024 | 23,37 | 23,37 | 23,23 | 23,23 | 19,37 | - |
01 mar 2024 | 23,56 | 23,56 | 23,54 | 23,54 | 19,62 | - |
29 feb 2024 | 23,34 | 23,44 | 23,34 | 23,37 | 19,48 | - |
28 feb 2024 | 23,61 | 23,61 | 23,40 | 23,42 | 19,52 | - |
27 feb 2024 | 23,66 | 23,72 | 23,66 | 23,72 | 19,77 | - |
26 feb 2024 | 23,85 | 24,04 | 23,85 | 24,04 | 20,04 | - |
23 feb 2024 | 23,74 | 23,74 | 23,71 | 23,71 | 19,77 | - |
22 feb 2024 | 23,52 | 23,72 | 23,52 | 23,72 | 19,77 | - |
21 feb 2024 | 23,58 | 23,62 | 23,23 | 23,23 | 19,37 | - |
20 feb 2024 | 23,46 | 23,62 | 23,46 | 23,62 | 19,69 | - |
19 feb 2024 | 23,21 | 23,29 | 23,21 | 23,29 | 19,42 | - |
16 feb 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 19,36 | - |
15 feb 2024 | 23,19 | 23,19 | 23,12 | 23,12 | 19,27 | - |
14 feb 2024 | 22,69 | 22,72 | 22,69 | 22,72 | 18,94 | - |
13 feb 2024 | 23,22 | 23,30 | 23,22 | 23,30 | 19,42 | - |
12 feb 2024 | 24,01 | 24,01 | 23,27 | 23,27 | 19,40 | - |
09 feb 2024 | 23,87 | 23,88 | 23,82 | 23,82 | 19,86 | - |
08 feb 2024 | 23,53 | 23,85 | 23,53 | 23,85 | 19,88 | - |
07 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 19,37 | - |
06 feb 2024 | 23,01 | 23,04 | 23,00 | 23,04 | 19,21 | - |
05 feb 2024 | 23,21 | 23,21 | 22,94 | 22,94 | 19,12 | - |
02 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 19,61 | - |
01 feb 2024 | 23,10 | 23,48 | 23,09 | 23,38 | 19,49 | - |
31 ene 2024 | 23,23 | 23,39 | 23,23 | 23,39 | 19,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |