Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
24 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
23 abr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
22 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
19 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
18 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
17 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
16 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
15 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
12 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
11 abr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
10 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
09 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
08 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
05 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
04 abr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
03 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
02 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
01 abr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
28 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
27 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
26 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
25 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
22 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
21 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
20 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
19 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
18 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
15 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
14 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
13 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
12 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
11 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
08 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
07 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
06 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
05 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
04 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
01 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
29 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
28 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
27 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
26 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
23 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
22 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
21 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
20 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
16 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
15 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
14 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
13 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
12 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
09 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
08 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
07 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
06 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
05 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
02 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
01 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
31 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
30 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
29 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
26 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
25 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
24 ene 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
23 ene 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
22 ene 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
19 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
18 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
17 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
16 ene 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
12 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
11 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
10 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
09 ene 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
08 ene 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
05 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
04 ene 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
03 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
02 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
29 dic 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
28 dic 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
27 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
26 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
22 dic 2023 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
21 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
20 dic 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
19 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
18 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
15 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
15 dic 2023 | 0.04 Dividendo | |||||
14 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,03 | - |
13 dic 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,93 | - |
12 dic 2023 | 17,71 | 17,71 | 17,71 | 17,71 | 17,67 | - |
11 dic 2023 | 17,64 | 17,64 | 17,64 | 17,64 | 17,60 | - |
08 dic 2023 | 17,63 | 17,63 | 17,63 | 17,63 | 17,59 | - |
07 dic 2023 | 17,51 | 17,51 | 17,51 | 17,51 | 17,47 | - |
06 dic 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 17,28 | - |
05 dic 2023 | 17,43 | 17,43 | 17,43 | 17,43 | 17,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |