Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
03 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
02 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
01 may 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
30 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
29 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
26 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
25 abr 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
24 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
23 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
22 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
19 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
18 abr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
17 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
16 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
15 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
12 abr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
11 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
10 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
09 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
08 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
05 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
04 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
03 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
02 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
01 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
28 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
26 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
25 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
22 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
21 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
20 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
19 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
18 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
15 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
14 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
13 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
12 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
11 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
08 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
07 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
06 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
05 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
04 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
01 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
29 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
28 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
27 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
26 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
23 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
22 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
21 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
20 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
16 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
15 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
14 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
13 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
12 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
09 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
08 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
07 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
06 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
05 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
02 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
01 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
31 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
30 ene 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
29 ene 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
26 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
25 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
24 ene 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
23 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
22 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
19 ene 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
18 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
17 ene 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
16 ene 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
12 ene 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
11 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
10 ene 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
09 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
08 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
05 ene 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
04 ene 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
03 ene 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
02 ene 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
29 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
28 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
27 dic 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
26 dic 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
22 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
21 dic 2023 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
20 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
19 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
18 dic 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
15 dic 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
14 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
13 dic 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
12 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |