Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
23 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
22 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
19 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
18 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
17 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
16 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
15 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
12 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
11 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
10 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
09 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
08 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
05 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
04 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
03 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
02 abr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
01 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
28 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
27 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
26 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
25 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
22 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
21 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
20 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
19 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
18 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
15 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
14 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
13 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
12 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
11 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
08 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
07 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
06 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
05 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
04 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
01 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
29 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
28 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
27 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
26 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
23 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
22 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
21 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
20 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
16 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
15 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
14 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
13 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
12 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
09 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
08 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
07 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
06 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
05 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
02 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
01 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
31 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
30 ene 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
29 ene 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
26 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
25 ene 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
24 ene 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
23 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
22 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
19 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
18 ene 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
17 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
16 ene 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
12 ene 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
11 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
10 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
09 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
08 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
05 ene 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
04 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
03 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
02 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
29 dic 2023 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
28 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
27 dic 2023 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
26 dic 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
22 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
21 dic 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
20 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
19 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
18 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
15 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
14 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
13 dic 2023 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
12 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
11 dic 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
08 dic 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
07 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
06 dic 2023 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
06 dic 2023 | 0 Dividendo | |||||
06 dic 2023 | 0.849 Plusvalía | |||||
05 dic 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 18,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |