Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
25 jul 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
24 jul 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
23 jul 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
22 jul 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
19 jul 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
18 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
17 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
16 jul 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
15 jul 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
12 jul 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
11 jul 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
10 jul 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
09 jul 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
08 jul 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
05 jul 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
03 jul 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
02 jul 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
01 jul 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
28 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
27 jun 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
26 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
25 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
24 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
21 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
20 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
18 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
17 jun 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
14 jun 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
13 jun 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
12 jun 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
11 jun 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
10 jun 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
07 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
06 jun 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
05 jun 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
04 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
03 jun 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
31 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
30 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
29 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
28 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
24 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
23 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
22 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
21 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
20 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
17 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
16 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
15 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
14 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
13 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
10 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
09 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
08 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
07 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
06 may 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
03 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
02 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
01 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
30 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
29 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
26 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
25 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
24 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
23 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
22 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
19 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
18 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
17 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
15 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
12 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
11 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
10 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
09 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
08 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
05 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
04 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
03 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
02 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
01 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
28 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
27 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
26 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
25 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
22 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
21 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
20 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
19 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
18 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
15 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
14 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
13 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
12 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
11 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
08 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
07 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
06 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
05 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |