Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
17 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
16 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
15 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
12 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
11 abr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
10 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
09 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
08 abr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
05 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
04 abr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
03 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
02 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
01 abr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
28 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
26 mar 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
25 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
22 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
21 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
20 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
19 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
18 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
15 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
14 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
13 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
12 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
11 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
08 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
07 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
06 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
05 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
04 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
01 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
29 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
28 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
27 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
26 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
23 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
22 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
21 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
20 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
15 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
14 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
13 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
12 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
09 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
08 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
07 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
06 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
05 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
02 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
01 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
31 ene 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
30 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
29 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
26 ene 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
25 ene 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
24 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
23 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
22 ene 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
19 ene 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
18 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
17 ene 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
16 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
12 ene 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
11 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
10 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
09 ene 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
08 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
05 ene 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
04 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
03 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
02 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
29 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
28 dic 2023 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
27 dic 2023 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
26 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
22 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
21 dic 2023 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
20 dic 2023 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
20 dic 2023 | 0.47 Dividendo | |||||
19 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 19,62 | - |
18 dic 2023 | 19,96 | 19,96 | 19,96 | 19,96 | 19,49 | - |
15 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,35 | - |
14 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,43 | - |
13 dic 2023 | 19,69 | 19,69 | 19,69 | 19,69 | 19,23 | - |
12 dic 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 18,97 | - |
11 dic 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 18,97 | - |
08 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 18,93 | - |
07 dic 2023 | 19,32 | 19,32 | 19,32 | 19,32 | 18,87 | - |
06 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 18,75 | - |
05 dic 2023 | 19,27 | 19,27 | 19,27 | 19,27 | 18,82 | - |
04 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 18,65 | - |
01 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 18,71 | - |
30 nov 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 18,58 | - |
29 nov 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 18,63 | - |
28 nov 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 18,65 | - |
27 nov 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |