Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | 250 |
08 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
07 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
06 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
03 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
02 may 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
30 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
29 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
26 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
25 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
24 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
23 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
22 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
19 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
18 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
17 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
16 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
15 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
12 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
11 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
10 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
09 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
08 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
05 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
05 abr 2024 | 0.4 Dividendo | |||||
04 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,96 | - |
03 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,88 | - |
02 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,72 | - |
28 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,74 | - |
27 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,60 | - |
26 mar 2024 | 19,84 | 20,00 | 19,84 | 20,00 | 19,61 | 250 |
25 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,29 | - |
22 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,29 | - |
21 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,63 | - |
20 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,61 | - |
19 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,26 | - |
18 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,86 | - |
15 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,31 | - |
14 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,15 | - |
13 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,31 | - |
12 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 19,98 | - |
11 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 19,92 | - |
08 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,45 | - |
07 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,27 | - |
06 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,49 | - |
05 mar 2024 | 20,52 | 20,82 | 20,52 | 20,82 | 20,41 | 489 |
04 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,65 | - |
01 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,55 | - |
29 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,49 | - |
28 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 21,86 | - |
27 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,00 | - |
26 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,63 | - |
23 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,65 | - |
22 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 22,86 | - |
21 feb 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 22,57 | - |
20 feb 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,39 | - |
19 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,43 | - |
16 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,84 | - |
15 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 22,88 | - |
14 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,94 | - |
13 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,06 | - |
12 feb 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 22,92 | - |
09 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,14 | - |
08 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,16 | - |
07 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,69 | - |
06 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,18 | - |
05 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 23,78 | - |
02 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,35 | - |
01 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,37 | - |
31 ene 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,47 | - |
30 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,61 | - |
29 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 24,63 | - |
26 ene 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 24,82 | - |
25 ene 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,04 | - |
24 ene 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,37 | - |
23 ene 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,45 | - |
22 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 24,96 | - |
19 ene 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,33 | - |
18 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 25,65 | - |
17 ene 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 25,90 | - |
16 ene 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,45 | - |
15 ene 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,55 | - |
12 ene 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,55 | - |
11 ene 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 26,55 | - |
10 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,37 | - |
09 ene 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 26,53 | - |
08 ene 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,29 | - |
05 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,41 | - |
04 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,25 | - |
03 ene 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,41 | - |
02 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,49 | - |
29 dic 2023 | 26,84 | 26,92 | 26,84 | 26,92 | 26,39 | - |
28 dic 2023 | 27,06 | 27,06 | 27,06 | 27,06 | 26,53 | - |
27 dic 2023 | 27,12 | 27,12 | 27,12 | 27,12 | 26,59 | - |
22 dic 2023 | 26,94 | 26,94 | 26,94 | 26,94 | 26,41 | - |
21 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 26,37 | - |
20 dic 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 26,47 | - |
19 dic 2023 | 27,24 | 27,24 | 27,24 | 27,24 | 26,70 | - |
18 dic 2023 | 27,64 | 27,64 | 27,64 | 27,64 | 27,10 | - |
15 dic 2023 | 28,16 | 28,16 | 28,16 | 28,16 | 27,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |