Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
26 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
25 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
22 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
21 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
20 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
19 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
18 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
15 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
14 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
13 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
12 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
11 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
08 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
07 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
06 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
05 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
04 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
01 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
29 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
28 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
27 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
26 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
23 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
22 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
21 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
20 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
16 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
15 feb 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
14 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
13 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
12 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
09 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
08 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
07 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
06 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
05 feb 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
02 feb 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
01 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
31 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
30 ene 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
29 ene 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
26 ene 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
25 ene 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
24 ene 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
23 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
22 ene 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
19 ene 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
18 ene 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
17 ene 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
16 ene 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
12 ene 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
11 ene 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
10 ene 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
09 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
08 ene 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
05 ene 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
04 ene 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
03 ene 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
02 ene 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
29 dic 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
28 dic 2023 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
27 dic 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
26 dic 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
22 dic 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
21 dic 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
20 dic 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
19 dic 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
18 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
15 dic 2023 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
14 dic 2023 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
13 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
13 dic 2023 | 0.202 Dividendo | |||||
13 dic 2023 | 0.214 Plusvalía | |||||
12 dic 2023 | 22,36 | 22,36 | 22,36 | 22,36 | 21,94 | - |
11 dic 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 21,85 | - |
08 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 21,65 | - |
07 dic 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,55 | - |
06 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,44 | - |
05 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,44 | - |
04 dic 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,55 | - |
01 dic 2023 | 22,13 | 22,13 | 22,13 | 22,13 | 21,72 | - |
30 nov 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,58 | - |
29 nov 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,59 | - |
28 nov 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,57 | - |
27 nov 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,54 | - |
24 nov 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 21,66 | - |
22 nov 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,59 | - |
21 nov 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,53 | - |
20 nov 2023 | 22,02 | 22,02 | 22,02 | 22,02 | 21,61 | - |
17 nov 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,48 | - |
16 nov 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,31 | - |
15 nov 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,36 | - |
14 nov 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,30 | - |
13 nov 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 20,75 | - |
10 nov 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 20,75 | - |
09 nov 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 20,60 | - |
08 nov 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 20,66 | - |
07 nov 2023 | 21,08 | 21,08 | 21,08 | 21,08 | 20,69 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |