Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
30 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
29 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
26 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
25 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
24 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
23 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
22 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
19 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
18 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
17 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
16 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
15 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
12 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
11 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
10 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
09 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
08 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
05 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
04 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
03 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
02 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
01 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
28 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
27 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
26 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
25 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
22 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
21 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
20 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
19 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
18 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
15 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
14 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
13 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
12 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
11 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
08 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
07 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
06 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
05 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
04 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
01 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
29 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
28 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
27 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
26 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
23 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
22 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
21 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
20 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
16 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
15 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
14 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
13 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
12 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
09 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
08 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
07 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
06 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
05 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
02 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
01 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
31 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
30 ene 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
29 ene 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
26 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
25 ene 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
24 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
23 ene 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
22 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
19 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
18 ene 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
17 ene 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
16 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
12 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
11 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
10 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
09 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
08 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
05 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
04 ene 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
03 ene 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
02 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
29 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
28 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
27 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
26 dic 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
22 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
21 dic 2023 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
20 dic 2023 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
19 dic 2023 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
18 dic 2023 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
15 dic 2023 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
14 dic 2023 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
13 dic 2023 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
12 dic 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
11 dic 2023 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
11 dic 2023 | 0.065 Dividendo | |||||
08 dic 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |