Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
21 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
20 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
18 jun 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
17 jun 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
14 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
13 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
12 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
11 jun 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
10 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
07 jun 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
06 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
05 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
04 jun 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
03 jun 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
31 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
30 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
29 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
28 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
24 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
23 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
22 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
21 may 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
20 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
17 may 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
16 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
15 may 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
14 may 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
13 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
10 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
09 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
08 may 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
07 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
06 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
03 may 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
02 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
01 may 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
30 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
29 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
26 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
25 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
24 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
23 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
22 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
19 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
18 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
17 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
16 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
15 abr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
12 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
11 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
10 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
09 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
08 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
05 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
04 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
03 abr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
02 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
01 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
28 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
27 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
26 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
25 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
22 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
21 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
20 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
19 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
18 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
15 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
14 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
13 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
12 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
11 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
08 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
07 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
06 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
05 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
04 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
01 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
29 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
28 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
27 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
26 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
23 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
22 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
21 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
20 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
16 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
15 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
14 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
13 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
12 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
09 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
08 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
07 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
06 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
05 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
02 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
01 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
31 ene 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |