Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
17 may 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
16 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
15 may 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
14 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
13 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
10 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
09 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
08 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
07 may 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
06 may 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
03 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
02 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
01 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
30 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
29 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
26 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
25 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
24 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
23 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
22 abr 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
19 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
18 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
17 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
16 abr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
15 abr 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
12 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
11 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
10 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
09 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
08 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
05 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
04 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
03 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
02 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
01 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
28 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
27 mar 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
26 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
25 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
22 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
21 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
20 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
19 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
18 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
15 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
14 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
13 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
12 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
11 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
08 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
07 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
06 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
05 mar 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
04 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
01 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
29 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
28 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
27 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
26 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
23 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
22 feb 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
21 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
20 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
16 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
15 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
14 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
13 feb 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
12 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
09 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
08 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
07 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
06 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
05 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
02 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
01 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
31 ene 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
30 ene 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
29 ene 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
26 ene 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
25 ene 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
24 ene 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
23 ene 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
22 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
19 ene 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
18 ene 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
17 ene 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
16 ene 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
12 ene 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
11 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
10 ene 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
09 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
08 ene 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
05 ene 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
04 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
03 ene 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
02 ene 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
29 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
28 dic 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |