Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
22 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
19 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
18 abr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
17 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
16 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
15 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
12 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
11 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
10 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
09 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
08 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
05 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
04 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
03 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
02 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
01 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
28 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
27 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
26 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
25 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
22 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
21 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
20 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
19 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
18 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
15 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
14 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
13 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
12 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
11 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
08 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
07 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
06 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
05 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
04 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
01 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
29 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
28 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
27 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
26 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
23 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
22 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
21 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
20 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
16 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
15 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
14 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
13 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
12 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
09 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
08 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
07 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
06 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
05 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
02 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
01 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
31 ene 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
30 ene 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
29 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
26 ene 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
25 ene 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
24 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
23 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
22 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
18 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
17 ene 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
16 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
12 ene 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
11 ene 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
10 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
09 ene 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
08 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
05 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
04 ene 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
03 ene 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
02 ene 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
29 dic 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
28 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
27 dic 2023 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
26 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
22 dic 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
21 dic 2023 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
20 dic 2023 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
19 dic 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
18 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
15 dic 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
14 dic 2023 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
13 dic 2023 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
12 dic 2023 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
11 dic 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
08 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
07 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
06 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
06 dic 2023 | 0 Dividendo | |||||
06 dic 2023 | 0.849 Plusvalía | |||||
05 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 19,21 | - |
04 dic 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 19,47 | - |
01 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |