Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
01 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
30 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
29 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
26 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
25 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
24 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
23 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
22 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
19 abr 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
18 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
17 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
16 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
15 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
12 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
11 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
10 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
09 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
08 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
05 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
04 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
03 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
02 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
01 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
28 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
27 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
26 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
25 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
22 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
21 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
20 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
19 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
18 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
15 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
14 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
13 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
12 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
11 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
08 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
07 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
06 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
05 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
04 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
01 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
29 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
28 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
27 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
26 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
23 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
22 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
21 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
20 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
16 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
15 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
14 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
13 feb 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
12 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
09 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
08 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
07 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
06 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
05 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
02 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
01 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
31 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
30 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
29 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
26 ene 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
25 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
24 ene 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
23 ene 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
22 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
19 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
18 ene 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
17 ene 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
16 ene 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
12 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
11 ene 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
10 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
09 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
08 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
05 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
04 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
03 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
02 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
29 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
28 dic 2023 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
27 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
26 dic 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
22 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
21 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
21 dic 2023 | 0.245 Dividendo | |||||
20 dic 2023 | 23,38 | 23,38 | 23,38 | 23,38 | 23,14 | - |
19 dic 2023 | 23,64 | 23,64 | 23,64 | 23,64 | 23,39 | - |
18 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,17 | - |
15 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,17 | - |
14 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,36 | - |
13 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 22,97 | - |
12 dic 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |