Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
02 feb 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
01 feb 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
31 ene 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
30 ene 2023 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
27 ene 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
26 ene 2023 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
25 ene 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
24 ene 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
23 ene 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
20 ene 2023 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
19 ene 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
18 ene 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
17 ene 2023 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
13 ene 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
12 ene 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
11 ene 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
10 ene 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
09 ene 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
06 ene 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
05 ene 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
04 ene 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
03 ene 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
30 dic 2022 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
29 dic 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
28 dic 2022 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
27 dic 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
23 dic 2022 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
22 dic 2022 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
21 dic 2022 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
20 dic 2022 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
19 dic 2022 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
16 dic 2022 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
15 dic 2022 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
14 dic 2022 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
13 dic 2022 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
12 dic 2022 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
09 dic 2022 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
08 dic 2022 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
07 dic 2022 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
06 dic 2022 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
05 dic 2022 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
02 dic 2022 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
01 dic 2022 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
30 nov 2022 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
30 nov 2022 | 0.088 Dividendo | |||||
29 nov 2022 | 23,27 | 23,27 | 23,27 | 23,27 | 23,18 | - |
28 nov 2022 | 23,37 | 23,37 | 23,37 | 23,37 | 23,28 | - |
25 nov 2022 | 23,37 | 23,37 | 23,37 | 23,37 | 23,28 | - |
23 nov 2022 | 23,36 | 23,36 | 23,36 | 23,36 | 23,27 | - |
22 nov 2022 | 23,24 | 23,24 | 23,24 | 23,24 | 23,15 | - |
21 nov 2022 | 23,14 | 23,14 | 23,14 | 23,14 | 23,05 | - |
18 nov 2022 | 23,12 | 23,12 | 23,12 | 23,12 | 23,03 | - |
17 nov 2022 | 23,17 | 23,17 | 23,17 | 23,17 | 23,08 | - |
16 nov 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,19 | - |
15 nov 2022 | 23,13 | 23,13 | 23,13 | 23,13 | 23,04 | - |
14 nov 2022 | 22,97 | 22,97 | 22,97 | 22,97 | 22,88 | - |
11 nov 2022 | 22,96 | 22,96 | 22,96 | 22,96 | 22,87 | - |
10 nov 2022 | 22,95 | 22,95 | 22,95 | 22,95 | 22,86 | - |
09 nov 2022 | 22,50 | 22,50 | 22,50 | 22,50 | 22,41 | - |
08 nov 2022 | 22,48 | 22,48 | 22,48 | 22,48 | 22,39 | - |
07 nov 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,29 | - |
04 nov 2022 | 22,43 | 22,43 | 22,43 | 22,43 | 22,35 | - |
03 nov 2022 | 22,48 | 22,48 | 22,48 | 22,48 | 22,39 | - |
02 nov 2022 | 22,61 | 22,61 | 22,61 | 22,61 | 22,52 | - |
01 nov 2022 | 22,62 | 22,62 | 22,62 | 22,62 | 22,53 | - |
31 oct 2022 | 22,56 | 22,56 | 22,56 | 22,56 | 22,47 | - |
31 oct 2022 | 0.089 Dividendo | |||||
28 oct 2022 | 22,66 | 22,66 | 22,66 | 22,66 | 22,49 | - |
27 oct 2022 | 22,72 | 22,72 | 22,72 | 22,72 | 22,55 | - |
26 oct 2022 | 22,60 | 22,60 | 22,60 | 22,60 | 22,43 | - |
25 oct 2022 | 22,47 | 22,47 | 22,47 | 22,47 | 22,30 | - |
24 oct 2022 | 22,28 | 22,28 | 22,28 | 22,28 | 22,11 | - |
21 oct 2022 | 22,32 | 22,32 | 22,32 | 22,32 | 22,15 | - |
20 oct 2022 | 22,39 | 22,39 | 22,39 | 22,39 | 22,22 | - |
19 oct 2022 | 22,55 | 22,55 | 22,55 | 22,55 | 22,38 | - |
18 oct 2022 | 22,72 | 22,72 | 22,72 | 22,72 | 22,55 | - |
17 oct 2022 | 22,70 | 22,70 | 22,70 | 22,70 | 22,53 | - |
14 oct 2022 | 22,72 | 22,72 | 22,72 | 22,72 | 22,55 | - |
13 oct 2022 | 22,77 | 22,77 | 22,77 | 22,77 | 22,59 | - |
12 oct 2022 | 22,92 | 22,92 | 22,92 | 22,92 | 22,74 | - |
11 oct 2022 | 22,92 | 22,92 | 22,92 | 22,92 | 22,74 | - |
10 oct 2022 | 22,98 | 22,98 | 22,98 | 22,98 | 22,80 | - |
07 oct 2022 | 23,06 | 23,06 | 23,06 | 23,06 | 22,88 | - |
06 oct 2022 | 23,15 | 23,15 | 23,15 | 23,15 | 22,97 | - |
05 oct 2022 | 23,22 | 23,22 | 23,22 | 23,22 | 23,04 | - |
04 oct 2022 | 23,37 | 23,37 | 23,37 | 23,37 | 23,19 | - |
03 oct 2022 | 23,32 | 23,32 | 23,32 | 23,32 | 23,14 | - |
30 sept 2022 | 23,14 | 23,14 | 23,14 | 23,14 | 22,96 | - |
30 sept 2022 | 0.087 Dividendo | |||||
29 sept 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 22,94 | - |
28 sept 2022 | 23,33 | 23,33 | 23,33 | 23,33 | 23,06 | - |
27 sept 2022 | 23,09 | 23,09 | 23,09 | 23,09 | 22,83 | - |
26 sept 2022 | 23,27 | 23,27 | 23,27 | 23,27 | 23,00 | - |
23 sept 2022 | 23,56 | 23,56 | 23,56 | 23,56 | 23,29 | - |
22 sept 2022 | 23,60 | 23,60 | 23,60 | 23,60 | 23,33 | - |
21 sept 2022 | 23,87 | 23,87 | 23,87 | 23,87 | 23,60 | - |
20 sept 2022 | 23,77 | 23,77 | 23,77 | 23,77 | 23,50 | - |
19 sept 2022 | 23,86 | 23,86 | 23,86 | 23,86 | 23,59 | - |
16 sept 2022 | 23,91 | 23,91 | 23,91 | 23,91 | 23,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |