Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 3000 |
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 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
14 may 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
13 may 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
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 | - |
08 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
07 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
06 may 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
03 may 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
02 may 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
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 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
25 abr 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
25 abr 2024 | 2.1 Dividendo | |||||
24 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 22,10 | - |
23 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,46 | - |
22 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 21,46 | - |
19 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 21,30 | - |
18 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 21,59 | - |
17 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 21,66 | - |
16 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 21,88 | - |
15 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 21,88 | - |
12 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,43 | - |
11 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 22,50 | - |
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 | 24,22 | 24,22 | 24,22 | 24,22 | 22,12 | - |
05 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 22,30 | - |
04 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,43 | - |
03 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,43 | - |
02 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 22,43 | - |
28 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 23,03 | - |
27 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 23,03 | - |
26 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 23,16 | - |
25 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 23,16 | - |
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 | 24,59 | 24,59 | 24,59 | 24,59 | 22,46 | - |
19 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 22,46 | - |
18 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 22,51 | - |
15 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 22,63 | - |
14 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 22,68 | - |
13 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 22,66 | - |
12 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 22,54 | - |
11 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 22,65 | - |
08 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 22,37 | - |
07 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 22,18 | - |
06 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 22,18 | - |
05 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 22,63 | - |
04 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 22,68 | - |
01 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 22,60 | - |
29 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 22,60 | - |
28 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 22,78 | - |
27 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 22,78 | - |
26 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 22,74 | - |
23 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 22,74 | - |
22 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 22,47 | - |
21 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 22,41 | - |
20 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 22,41 | - |
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 | 23,81 | 23,81 | 23,81 | 23,81 | 21,74 | - |
14 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 21,74 | - |
13 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 21,91 | - |
12 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 21,73 | - |
09 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 21,73 | - |
08 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 21,66 | - |
07 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 21,13 | - |
06 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 21,09 | - |
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 | 22,50 | 22,50 | 22,50 | 22,50 | 20,55 | - |
31 ene 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 20,55 | - |
30 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 20,44 | - |
29 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 20,44 | - |
26 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 20,44 | - |
25 ene 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 20,12 | - |
24 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 19,91 | - |
23 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 19,91 | - |
22 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 19,91 | - |
19 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 19,96 | - |
18 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 19,96 | - |
17 ene 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 20,04 | - |
16 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 20,41 | - |
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 | 21,75 | 21,75 | 21,75 | 21,75 | 19,86 | - |
09 ene 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 19,72 | - |
08 ene 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 19,72 | - |
05 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 19,82 | - |
04 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 19,82 | - |
03 ene 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 20,21 | - |
02 ene 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 20,32 | - |
29 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 20,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |