Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 28 |
20 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
17 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
16 may 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
15 may 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
14 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
13 may 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
10 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
09 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
08 may 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
07 may 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
06 may 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
03 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
02 may 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
30 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
29 abr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
26 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
25 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
25 abr 2024 | 2.1 Dividendo | |||||
24 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 22,10 | - |
23 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 21,31 | - |
22 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,46 | - |
19 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 21,08 | - |
18 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 21,39 | - |
17 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 21,42 | - |
16 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 21,72 | - |
15 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 21,64 | - |
12 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 22,23 | - |
11 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,43 | - |
10 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 22,50 | - |
09 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,32 | - |
08 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 21,92 | - |
05 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 22,10 | - |
04 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 22,21 | - |
03 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,32 | - |
02 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 22,23 | - |
28 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 22,82 | - |
27 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 22,81 | - |
26 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 22,99 | - |
25 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 23,17 | - |
22 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 23,15 | - |
21 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 22,89 | - |
20 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 22,45 | - |
19 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 22,26 | - |
18 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,32 | - |
15 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,43 | - |
14 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 22,67 | - |
13 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 22,66 | - |
12 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 22,31 | - |
11 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 22,64 | - |
08 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 22,36 | - |
07 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 22,16 | - |
06 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 21,99 | - |
05 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 22,42 | - |
04 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 22,66 | - |
01 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 22,56 | - |
29 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 22,40 | - |
28 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 22,55 | - |
27 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 22,78 | - |
26 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 22,64 | - |
23 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 22,73 | - |
22 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 22,45 | - |
21 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 22,38 | - |
20 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 22,42 | - |
19 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 22,05 | - |
16 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 21,95 | - |
15 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 21,73 | - |
14 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 21,54 | - |
13 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 21,91 | - |
12 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 21,68 | - |
09 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 21,71 | - |
08 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 21,65 | - |
07 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 21,14 | - |
06 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 20,89 | - |
05 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 21,15 | - |
02 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 20,66 | - |
01 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 20,35 | - |
31 ene 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 20,55 | - |
30 ene 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 20,37 | - |
29 ene 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 20,25 | - |
26 ene 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 20,42 | - |
25 ene 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 20,12 | - |
24 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 19,86 | - |
23 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 19,82 | - |
22 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 19,69 | - |
19 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 19,88 | - |
18 ene 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 19,77 | - |
17 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 19,84 | - |
16 ene 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 20,22 | - |
15 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 20,19 | - |
12 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 20,19 | - |
11 ene 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 20,07 | - |
10 ene 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 19,85 | - |
09 ene 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 19,67 | - |
08 ene 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 19,52 | - |
05 ene 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 19,73 | - |
04 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 19,62 | - |
03 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 20,00 | - |
02 ene 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 20,10 | - |
29 dic 2023 | 22,26 | 22,26 | 22,25 | 22,25 | 20,32 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |