Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
01 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
30 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
29 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
26 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
25 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
24 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
23 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
22 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
19 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
18 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
17 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
16 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
15 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
12 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
11 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
10 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
09 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
08 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
05 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
04 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
03 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
02 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
01 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
28 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
27 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
26 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
25 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
22 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
21 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
20 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
19 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
18 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
15 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
14 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
13 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
12 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
11 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
08 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
07 mar 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
06 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
05 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
01 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
29 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
28 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
27 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
26 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
23 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
22 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
21 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
20 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
16 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
15 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
14 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
13 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
12 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
09 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
08 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
07 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
06 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
05 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
02 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
01 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
31 ene 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
30 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
29 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
26 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
25 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
24 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
23 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
22 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
19 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
18 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
17 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
16 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
12 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
11 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
10 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
09 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
08 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
05 ene 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
04 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
03 ene 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
02 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
29 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
28 dic 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
27 dic 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
26 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
22 dic 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
21 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
20 dic 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
19 dic 2023 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
18 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
15 dic 2023 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
14 dic 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
13 dic 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
13 dic 2023 | 0.207 Dividendo | |||||
13 dic 2023 | 0.308 Plusvalía | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |