Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
30 abr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
29 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
26 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
25 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
24 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
23 abr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
22 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
19 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
18 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
17 abr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
16 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
15 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
12 abr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
11 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
10 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
09 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
08 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
05 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
04 abr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
03 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
02 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
01 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
28 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
27 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
26 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
25 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
22 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
21 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
20 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
19 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
18 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
15 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
14 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
13 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
12 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
11 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
08 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
07 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
06 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
05 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
04 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
01 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
29 feb 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
28 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
27 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
26 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
23 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
22 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
21 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
20 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
16 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
15 feb 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
14 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
13 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
12 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
09 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
08 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
07 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
06 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
05 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
02 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
01 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
31 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
30 ene 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
29 ene 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
26 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
25 ene 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
24 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
23 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
22 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
19 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
18 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
17 ene 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
16 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
12 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
11 ene 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
10 ene 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
09 ene 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
08 ene 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
05 ene 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
04 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
03 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
02 ene 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
29 dic 2023 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
28 dic 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
27 dic 2023 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
26 dic 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
22 dic 2023 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
21 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
20 dic 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
19 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
18 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
15 dic 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
15 dic 2023 | 0.123 Dividendo | |||||
15 dic 2023 | 0.21 Plusvalía | |||||
14 dic 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 20,74 | - |
13 dic 2023 | 20,87 | 20,87 | 20,87 | 20,87 | 20,54 | - |
12 dic 2023 | 20,64 | 20,64 | 20,64 | 20,64 | 20,31 | - |
11 dic 2023 | 20,57 | 20,57 | 20,57 | 20,57 | 20,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |