Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
03 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
02 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
01 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
30 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
29 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
26 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
25 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
24 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
23 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
22 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
19 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
18 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
17 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
16 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
15 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
12 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
11 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
10 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
09 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
08 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
05 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
04 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
03 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
02 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
01 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
28 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
27 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
26 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
25 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
22 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
21 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
20 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
19 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
18 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
15 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
14 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
13 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
12 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
11 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
08 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
07 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
06 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
05 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
04 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
01 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
29 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
28 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
27 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
26 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
23 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
22 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
21 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
20 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
16 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
15 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
14 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
13 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
12 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
09 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
08 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
07 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
06 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
05 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
02 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
01 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
31 ene 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
30 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
29 ene 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
26 ene 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
25 ene 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
24 ene 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
23 ene 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
22 ene 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
19 ene 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
18 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
17 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
16 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
12 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
11 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
10 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
09 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
08 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
05 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
04 ene 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
03 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
02 ene 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
29 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
28 dic 2023 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
27 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
26 dic 2023 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
22 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
21 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
20 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
19 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
18 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
15 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
14 dic 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
13 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |