Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
25 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
24 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
23 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
22 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
19 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
18 abr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
17 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
16 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
15 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
12 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
11 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
10 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
09 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
08 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
05 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
04 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
03 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
02 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
01 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
28 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
27 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
26 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
25 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
22 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
21 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
20 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
19 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
18 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
15 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
14 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
13 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
12 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
11 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
08 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
07 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
06 mar 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
05 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
04 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
01 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
29 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
28 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
27 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
26 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
23 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
22 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
21 feb 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
20 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
16 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
15 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
14 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
13 feb 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
12 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
09 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
08 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
07 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
06 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
05 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
02 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
01 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
31 ene 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
31 ene 2024 | 0.079 Dividendo | |||||
30 ene 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,55 | - |
29 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,52 | - |
26 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,43 | - |
25 ene 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,45 | - |
24 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,37 | - |
23 ene 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,41 | - |
22 ene 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,45 | - |
19 ene 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,40 | - |
18 ene 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,40 | - |
17 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,44 | - |
16 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,52 | - |
12 ene 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,67 | - |
11 ene 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,61 | - |
10 ene 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,51 | - |
09 ene 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,53 | - |
08 ene 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,54 | - |
05 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,48 | - |
04 ene 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,53 | - |
03 ene 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,64 | - |
02 ene 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,63 | - |
29 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,72 | - |
29 dic 2023 | 0.096 Dividendo | |||||
28 dic 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,66 | - |
27 dic 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,72 | - |
26 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,59 | - |
22 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,57 | - |
21 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,59 | - |
20 dic 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,61 | - |
19 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,52 | - |
18 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,49 | - |
15 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,53 | - |
14 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,53 | - |
13 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,33 | - |
12 dic 2023 | 23,21 | 23,21 | 23,21 | 23,21 | 23,04 | - |
11 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,01 | - |
08 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,01 | - |
07 dic 2023 | 23,31 | 23,31 | 23,31 | 23,31 | 23,14 | - |
06 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |