Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
24 jun 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
21 jun 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
20 jun 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
18 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
17 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
14 jun 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
13 jun 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
12 jun 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
11 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
10 jun 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
07 jun 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
06 jun 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
05 jun 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
04 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
03 jun 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
31 may 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
30 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
29 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
28 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
24 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
23 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
22 may 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
21 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
20 may 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
17 may 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
16 may 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
15 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
14 may 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
13 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
10 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
09 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
08 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
07 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
06 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
03 may 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
02 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
01 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
30 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
29 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
26 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
25 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
24 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
23 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
22 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
19 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
18 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
17 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
16 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
15 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
12 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
11 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
10 abr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
09 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
08 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
05 abr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
04 abr 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
03 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
02 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
01 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
28 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
28 mar 2024 | 0.132 Dividendo | |||||
27 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,77 | - |
26 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,61 | - |
25 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,61 | - |
22 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,53 | - |
21 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,61 | - |
20 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,46 | - |
19 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,28 | - |
18 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,27 | - |
15 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,28 | - |
14 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,35 | - |
13 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,53 | - |
12 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,50 | - |
11 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,47 | - |
08 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,48 | - |
07 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,45 | - |
06 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,31 | - |
05 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,25 | - |
04 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,41 | - |
01 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,35 | - |
29 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,26 | - |
28 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,23 | - |
27 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,21 | - |
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,09 | - |
23 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,07 | - |
22 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,05 | - |
21 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,93 | - |
20 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,23 | - |
16 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,33 | - |
15 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,44 | - |
14 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,35 | - |
13 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,18 | - |
12 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,44 | - |
09 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,42 | - |
08 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,34 | - |
07 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,27 | - |
06 feb 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,22 | - |
05 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,11 | - |
02 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |