Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
01 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
30 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
29 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
26 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
25 abr 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
24 abr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
23 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
22 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
19 abr 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
18 abr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
17 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
16 abr 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
15 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
12 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
11 abr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
10 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
09 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
08 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
05 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
04 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
03 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
02 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
01 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
28 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
27 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
26 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
25 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
22 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
21 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
20 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
19 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
18 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
15 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
14 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
13 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
12 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
11 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
08 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
07 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
06 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
05 mar 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
04 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
01 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
29 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
28 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
27 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
26 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
23 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
22 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
21 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
20 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
16 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
15 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
14 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
13 feb 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
12 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
09 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
08 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
07 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
06 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
05 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
02 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
01 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
31 ene 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
30 ene 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
29 ene 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
26 ene 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
25 ene 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
24 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
23 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
22 ene 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
19 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
18 ene 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
17 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
16 ene 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
12 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
11 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
10 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
09 ene 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
08 ene 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
05 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
04 ene 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
03 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
02 ene 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
29 dic 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
28 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
27 dic 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
26 dic 2023 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
22 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
21 dic 2023 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
20 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
19 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
18 dic 2023 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
15 dic 2023 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
14 dic 2023 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
13 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
12 dic 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
12 dic 2023 | 0 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |