Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 24,10 | 24,10 | 23,94 | 24,08 | 24,08 | 120 |
17 jun 2024 | 23,86 | 24,06 | 23,76 | 23,96 | 23,96 | - |
14 jun 2024 | 24,52 | 24,52 | 23,80 | 23,80 | 23,80 | - |
13 jun 2024 | 24,68 | 24,68 | 24,34 | 24,36 | 24,36 | - |
12 jun 2024 | 24,44 | 24,74 | 24,44 | 24,74 | 24,74 | - |
11 jun 2024 | 24,60 | 24,74 | 24,28 | 24,32 | 24,32 | - |
10 jun 2024 | 24,72 | 24,74 | 24,54 | 24,56 | 24,56 | - |
07 jun 2024 | 24,36 | 24,62 | 24,36 | 24,56 | 24,56 | - |
06 jun 2024 | 24,62 | 24,62 | 24,38 | 24,40 | 24,40 | - |
05 jun 2024 | 24,52 | 24,58 | 24,46 | 24,54 | 24,54 | - |
04 jun 2024 | 24,80 | 24,80 | 24,38 | 24,38 | 24,38 | - |
03 jun 2024 | 25,08 | 25,16 | 24,76 | 24,76 | 24,76 | - |
31 may 2024 | 25,24 | 25,24 | 24,78 | 24,78 | 24,78 | - |
30 may 2024 | 25,04 | 25,18 | 24,88 | 25,18 | 25,18 | - |
29 may 2024 | 25,18 | 25,18 | 25,08 | 25,08 | 25,08 | - |
28 may 2024 | 25,34 | 25,34 | 25,18 | 25,26 | 25,26 | - |
27 may 2024 | 25,20 | 25,34 | 25,20 | 25,34 | 25,34 | - |
24 may 2024 | 24,90 | 25,20 | 24,86 | 25,20 | 25,20 | - |
23 may 2024 | 25,40 | 25,40 | 25,08 | 25,08 | 25,08 | - |
22 may 2024 | 25,86 | 25,86 | 25,32 | 25,32 | 25,32 | - |
21 may 2024 | 25,60 | 25,60 | 25,52 | 25,58 | 25,58 | - |
20 may 2024 | 24,80 | 25,84 | 24,80 | 25,60 | 25,60 | - |
17 may 2024 | 24,72 | 24,78 | 24,70 | 24,78 | 24,78 | - |
16 may 2024 | 24,66 | 24,78 | 24,48 | 24,74 | 24,74 | - |
15 may 2024 | 24,38 | 24,60 | 24,34 | 24,60 | 24,60 | - |
14 may 2024 | 24,22 | 24,28 | 24,16 | 24,28 | 24,28 | - |
13 may 2024 | 24,52 | 24,52 | 24,20 | 24,20 | 24,20 | - |
10 may 2024 | 24,48 | 24,50 | 24,44 | 24,46 | 24,46 | - |
09 may 2024 | 24,24 | 24,42 | 24,12 | 24,42 | 24,42 | - |
08 may 2024 | 23,98 | 24,28 | 23,98 | 24,24 | 24,24 | - |
07 may 2024 | 23,78 | 24,04 | 23,68 | 24,00 | 24,00 | - |
06 may 2024 | 23,54 | 23,78 | 23,54 | 23,74 | 23,74 | - |
03 may 2024 | 23,58 | 23,58 | 23,40 | 23,54 | 23,54 | - |
02 may 2024 | 23,40 | 23,58 | 23,40 | 23,52 | 23,52 | - |
30 abr 2024 | 23,78 | 24,08 | 23,78 | 23,78 | 23,78 | - |
29 abr 2024 | 23,50 | 23,80 | 23,32 | 23,80 | 23,80 | - |
26 abr 2024 | 22,82 | 23,34 | 22,82 | 23,34 | 23,34 | - |
25 abr 2024 | 23,58 | 23,58 | 22,78 | 22,88 | 22,88 | - |
24 abr 2024 | 23,52 | 23,52 | 23,04 | 23,14 | 23,14 | - |
23 abr 2024 | 23,20 | 23,38 | 23,18 | 23,34 | 23,34 | - |
22 abr 2024 | 22,98 | 23,18 | 22,78 | 23,08 | 23,08 | - |
19 abr 2024 | 22,86 | 23,06 | 22,80 | 22,86 | 22,86 | - |
18 abr 2024 | 23,20 | 23,22 | 23,08 | 23,08 | 23,08 | - |
18 abr 2024 | 0.208 Dividendo | |||||
17 abr 2024 | 23,34 | 23,56 | 23,32 | 23,32 | 23,11 | - |
16 abr 2024 | 23,64 | 23,64 | 23,36 | 23,46 | 23,25 | - |
15 abr 2024 | 23,84 | 24,08 | 23,64 | 23,86 | 23,65 | - |
12 abr 2024 | 23,96 | 24,10 | 23,68 | 23,68 | 23,47 | - |
11 abr 2024 | 24,16 | 24,16 | 23,72 | 23,86 | 23,65 | - |
10 abr 2024 | 24,36 | 24,36 | 24,16 | 24,18 | 23,96 | - |
09 abr 2024 | 23,58 | 24,24 | 23,58 | 24,18 | 23,96 | - |
08 abr 2024 | 23,82 | 23,82 | 23,44 | 23,62 | 23,41 | - |
05 abr 2024 | 23,76 | 23,86 | 23,68 | 23,86 | 23,65 | - |
04 abr 2024 | 23,62 | 24,04 | 23,62 | 24,04 | 23,83 | - |
03 abr 2024 | 23,38 | 23,62 | 23,28 | 23,62 | 23,41 | - |
02 abr 2024 | 23,68 | 23,80 | 23,38 | 23,40 | 23,19 | - |
28 mar 2024 | 23,40 | 23,60 | 23,40 | 23,60 | 23,39 | - |
27 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,19 | - |
26 mar 2024 | 23,20 | 23,40 | 23,20 | 23,40 | 23,19 | - |
25 mar 2024 | 23,60 | 23,60 | 23,20 | 23,40 | 23,19 | - |
22 mar 2024 | 23,40 | 23,60 | 23,20 | 23,60 | 23,39 | - |
21 mar 2024 | 23,00 | 23,40 | 23,00 | 23,40 | 23,19 | - |
20 mar 2024 | 23,20 | 23,20 | 22,80 | 22,80 | 22,60 | - |
19 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,99 | - |
18 mar 2024 | 23,40 | 23,40 | 23,20 | 23,20 | 22,99 | - |
15 mar 2024 | 23,20 | 23,60 | 23,20 | 23,40 | 23,19 | - |
14 mar 2024 | 22,60 | 23,20 | 22,60 | 23,20 | 22,99 | - |
13 mar 2024 | 22,40 | 22,60 | 22,20 | 22,60 | 22,40 | - |
12 mar 2024 | 22,20 | 22,40 | 22,20 | 22,40 | 22,20 | - |
11 mar 2024 | 22,60 | 22,60 | 22,00 | 22,20 | 22,00 | - |
08 mar 2024 | 22,40 | 22,60 | 22,20 | 22,60 | 22,40 | - |
07 mar 2024 | 22,20 | 22,60 | 22,20 | 22,40 | 22,20 | - |
06 mar 2024 | 21,80 | 22,60 | 21,80 | 22,60 | 22,40 | - |
05 mar 2024 | 21,20 | 21,80 | 21,20 | 21,80 | 21,61 | - |
04 mar 2024 | 21,40 | 21,60 | 21,20 | 21,20 | 21,01 | - |
01 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,21 | - |
29 feb 2024 | 21,80 | 21,80 | 20,80 | 21,40 | 21,21 | - |
28 feb 2024 | 21,60 | 21,80 | 21,60 | 21,80 | 21,61 | - |
27 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
26 feb 2024 | 21,60 | 21,80 | 21,60 | 21,60 | 21,41 | - |
23 feb 2024 | 21,80 | 21,80 | 21,60 | 21,60 | 21,41 | - |
22 feb 2024 | 21,60 | 21,80 | 21,60 | 21,60 | 21,41 | - |
21 feb 2024 | 21,40 | 21,60 | 21,20 | 21,60 | 21,41 | - |
20 feb 2024 | 21,60 | 21,60 | 21,40 | 21,40 | 21,21 | - |
19 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,41 | - |
16 feb 2024 | 21,20 | 21,60 | 21,20 | 21,60 | 21,41 | - |
15 feb 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 21,01 | - |
14 feb 2024 | 20,80 | 21,20 | 20,80 | 21,00 | 20,81 | - |
13 feb 2024 | 21,20 | 21,20 | 20,80 | 20,80 | 20,61 | - |
12 feb 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 21,01 | - |
09 feb 2024 | 21,00 | 21,20 | 20,80 | 21,00 | 20,81 | - |
08 feb 2024 | 21,00 | 21,00 | 20,80 | 21,00 | 20,81 | - |
07 feb 2024 | 21,40 | 21,40 | 21,00 | 21,00 | 20,81 | - |
06 feb 2024 | 20,40 | 21,40 | 20,40 | 21,40 | 21,21 | - |
05 feb 2024 | 21,00 | 21,00 | 20,40 | 20,40 | 20,22 | - |
02 feb 2024 | 21,20 | 21,20 | 21,00 | 21,00 | 20,81 | - |
01 feb 2024 | 21,00 | 21,20 | 21,00 | 21,20 | 21,01 | - |
31 ene 2024 | 21,40 | 21,60 | 21,20 | 21,20 | 21,01 | - |
30 ene 2024 | 21,40 | 21,60 | 21,40 | 21,40 | 21,21 | - |
29 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |