Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 20,75 | 21,03 | 20,75 | 21,03 | 21,03 | 22 |
07 may 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
06 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
03 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
02 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
02 may 2024 | 0.4531 Dividendo | |||||
30 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
29 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,37 | - |
26 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,27 | - |
25 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,17 | - |
24 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,13 | - |
23 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,09 | - |
22 abr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,05 | - |
19 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,74 | - |
18 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,54 | - |
17 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,60 | - |
16 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,99 | - |
15 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,00 | - |
12 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,31 | - |
11 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,13 | - |
10 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,36 | - |
09 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,08 | - |
08 abr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 19,88 | - |
05 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 19,93 | - |
04 abr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,94 | - |
03 abr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,03 | - |
02 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,26 | - |
28 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
27 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
25 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
22 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
19 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
18 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
15 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
14 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
12 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
11 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
08 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
07 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
06 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
05 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
04 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
01 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
28 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
27 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
26 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
23 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
22 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
21 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
20 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
19 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
16 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
15 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
14 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,76 | - |
13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
12 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
09 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,96 | - |
08 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,16 | - |
07 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
06 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,35 | - |
05 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
02 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,55 | - |
31 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,74 | - |
31 ene 2024 | 0.4531 Dividendo | |||||
30 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,08 | - |
29 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
26 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
25 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,12 | - |
24 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
23 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
22 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
19 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
18 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
17 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
16 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
15 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
12 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
11 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
10 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,08 | - |
09 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 21,27 | - |
08 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,08 | - |
05 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,08 | - |
04 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,08 | - |
03 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
02 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
29 dic 2023 | 21,60 | 21,60 | 21,40 | 21,40 | 20,51 | - |
28 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
27 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
22 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 20,32 | - |
21 dic 2023 | 21,20 | 21,40 | 21,20 | 21,40 | 20,51 | 100 |
20 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
19 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 20,51 | - |
18 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 20,70 | - |
15 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 20,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |