Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | 6 |
20 may 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
17 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
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 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
10 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
09 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | 6 |
08 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
07 may 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
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 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
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 | 22,82 | 22,82 | 20,72 | 776 |
23 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 21,21 | - |
22 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,34 | - |
19 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 20,88 | - |
18 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 21,25 | - |
17 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,34 | - |
16 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 21,65 | - |
15 abr 2024 | 23,72 | 24,14 | 23,72 | 24,14 | 21,92 | 700 |
12 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 22,10 | - |
11 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 22,32 | - |
10 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 22,39 | - |
09 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 22,21 | - |
08 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 21,79 | - |
05 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 22,01 | - |
04 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 22,10 | - |
03 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 22,21 | - |
02 abr 2024 | 24,32 | 24,60 | 24,32 | 24,60 | 22,34 | 6 |
28 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 22,72 | - |
27 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 22,70 | - |
26 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 22,86 | - |
25 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 23,04 | - |
22 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 23,02 | - |
21 mar 2024 | 25,05 | 25,63 | 25,05 | 25,63 | 23,27 | 250 |
20 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 22,31 | - |
19 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 22,16 | - |
18 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,19 | - |
15 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,30 | - |
14 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 22,54 | - |
13 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 22,52 | - |
12 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 22,19 | - |
11 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 22,52 | - |
08 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 22,24 | - |
07 mar 2024 | 24,25 | 24,68 | 24,25 | 24,68 | 22,41 | 161 |
06 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 21,86 | - |
05 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 22,27 | - |
04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 22,54 | - |
01 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 22,45 | - |
29 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 22,25 | - |
28 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 22,43 | - |
27 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 22,66 | - |
26 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 22,53 | - |
23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 22,61 | - |
22 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 22,32 | - |
21 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 22,26 | - |
20 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 22,29 | - |
19 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 21,95 | - |
16 feb 2024 | 24,04 | 24,29 | 24,04 | 24,29 | 22,05 | 4 |
15 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 21,61 | - |
14 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 21,43 | - |
13 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 21,78 | - |
12 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 21,56 | - |
09 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 21,57 | - |
08 feb 2024 | 23,77 | 23,80 | 23,77 | 23,80 | 21,61 | 14 |
07 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 21,01 | - |
06 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 20,79 | - |
05 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 21,03 | - |
02 feb 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 20,53 | - |
01 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 20,24 | - |
31 ene 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 20,43 | - |
30 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 20,29 | - |
29 ene 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 20,14 | - |
26 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 20,32 | - |
25 ene 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 20,00 | - |
24 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 19,75 | - |
23 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 19,70 | - |
22 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 19,58 | - |
19 ene 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 19,74 | - |
18 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 19,67 | - |
17 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 19,73 | - |
16 ene 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 20,09 | - |
15 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 20,08 | - |
12 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 20,08 | - |
11 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 19,98 | - |
10 ene 2024 | 21,75 | 21,75 | 21,74 | 21,74 | 19,74 | 500 |
09 ene 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 19,56 | - |
08 ene 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 19,40 | - |
05 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 19,61 | - |
04 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 19,48 | - |
03 ene 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 19,88 | - |
02 ene 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 19,98 | - |
29 dic 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 20,21 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |