Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
25 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
24 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
23 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
22 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
19 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
18 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
17 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
16 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
15 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
12 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
11 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
10 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
09 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
08 abr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
05 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
04 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
03 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
02 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
01 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
28 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
27 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
26 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
25 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
22 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
21 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
20 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
19 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
18 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
15 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
14 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
13 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
12 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
11 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
08 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
07 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
06 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
05 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
04 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
01 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
29 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
28 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
27 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
26 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
23 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
22 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
21 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
20 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
16 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
15 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
14 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
13 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
12 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
09 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
08 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
07 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
06 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
05 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
02 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
01 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
31 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
30 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
29 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
26 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
25 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
24 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
23 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
22 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
19 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
18 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
17 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
16 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
12 ene 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
11 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
10 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
09 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
08 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
05 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
04 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
03 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
02 ene 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
29 dic 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
28 dic 2023 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
27 dic 2023 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
26 dic 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
22 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
21 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
20 dic 2023 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
19 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
18 dic 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
15 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
14 dic 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
13 dic 2023 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
12 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
11 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
11 dic 2023 | 0.077 Dividendo | |||||
11 dic 2023 | 0.145 Plusvalía | |||||
08 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,63 | - |
07 dic 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,52 | - |
06 dic 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |