Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
01 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
30 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
29 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
26 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
25 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
24 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
23 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
22 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
19 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
18 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
17 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
16 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
15 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
12 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
11 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
10 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
09 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
08 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
05 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
04 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
03 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
02 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
01 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
28 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
27 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
26 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
25 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
22 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
21 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
20 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
19 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
18 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
15 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
14 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
13 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
12 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
11 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
08 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
07 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
06 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
05 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
04 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
01 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
29 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
28 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
27 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
26 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
23 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
22 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
21 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
20 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
16 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
15 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
14 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
13 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
12 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
09 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
08 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
07 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
06 feb 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
05 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
02 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
01 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
31 ene 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
30 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
29 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
26 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
25 ene 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
24 ene 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
23 ene 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
22 ene 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
19 ene 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
18 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
17 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
16 ene 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
12 ene 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
11 ene 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
10 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
09 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
08 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
05 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
04 ene 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
03 ene 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
02 ene 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
29 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
28 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
27 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
26 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
22 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
21 dic 2023 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
20 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
19 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
18 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
15 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
15 dic 2023 | 0.228 Dividendo | |||||
14 dic 2023 | 19,77 | 19,77 | 19,77 | 19,77 | 19,54 | - |
13 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,47 | - |
12 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,23 | - |
11 dic 2023 | 19,34 | 19,34 | 19,34 | 19,34 | 19,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |