Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
01 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
30 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
29 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
26 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
25 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
24 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
23 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
22 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
19 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
18 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
17 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
16 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
15 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
12 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
11 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
10 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
09 abr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
08 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
05 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
04 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
03 abr 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
02 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
01 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
28 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
27 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
26 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
25 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
22 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
21 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
20 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
19 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
18 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
15 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
14 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
13 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
12 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
11 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
08 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
07 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
06 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
05 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
04 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
01 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
29 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
28 feb 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
27 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
26 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
23 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
22 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
21 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
20 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
16 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
15 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
14 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
13 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
12 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
09 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
08 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
07 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
06 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
05 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
02 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
01 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
31 ene 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
30 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
29 ene 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
26 ene 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
25 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
24 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
23 ene 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
22 ene 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
19 ene 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
18 ene 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
17 ene 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
16 ene 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
12 ene 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
11 ene 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
10 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
09 ene 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
08 ene 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
05 ene 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
04 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
03 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
02 ene 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
29 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
28 dic 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
27 dic 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
26 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
22 dic 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
21 dic 2023 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
20 dic 2023 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
19 dic 2023 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
18 dic 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
15 dic 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
14 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
13 dic 2023 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
12 dic 2023 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
11 dic 2023 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |