Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
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 | - |
05 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,07 | - |
04 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 22,92 | - |
01 dic 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 22,99 | - |
30 nov 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,80 | - |
30 nov 2023 | 0.092 Dividendo | |||||
29 nov 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,80 | - |
28 nov 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,66 | - |
27 nov 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,57 | - |
24 nov 2023 | 22,70 | 22,70 | 22,70 | 22,70 | 22,44 | - |
22 nov 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,52 | - |
21 nov 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,52 | - |
20 nov 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,50 | - |
17 nov 2023 | 22,73 | 22,73 | 22,73 | 22,73 | 22,47 | - |
16 nov 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,45 | - |
15 nov 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,32 | - |
14 nov 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,45 | - |
13 nov 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,18 | - |
10 nov 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,18 | - |
09 nov 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,17 | - |
08 nov 2023 | 22,59 | 22,59 | 22,59 | 22,59 | 22,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |