Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
25 jul 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
24 jul 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
23 jul 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
22 jul 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
19 jul 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
18 jul 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
17 jul 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
16 jul 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
15 jul 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
12 jul 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
11 jul 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
10 jul 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
09 jul 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
08 jul 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
05 jul 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
03 jul 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
02 jul 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
01 jul 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
28 jun 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
27 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
26 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
25 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
24 jun 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
21 jun 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
20 jun 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
18 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
17 jun 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
14 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
13 jun 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
12 jun 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
11 jun 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
10 jun 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
07 jun 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
06 jun 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
05 jun 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
04 jun 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
03 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
31 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
31 may 2024 | 0.102 Dividendo | |||||
30 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 22,99 | - |
29 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,90 | - |
28 may 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,00 | - |
24 may 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,09 | - |
23 may 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,08 | - |
22 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,16 | - |
21 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,18 | - |
20 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,14 | - |
17 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,16 | - |
16 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,22 | - |
15 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,25 | - |
14 may 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,11 | - |
13 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,05 | - |
10 may 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,03 | - |
09 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,10 | - |
08 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,05 | - |
07 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,07 | - |
06 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,05 | - |
03 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,04 | - |
02 may 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,91 | - |
01 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,84 | - |
30 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,75 | - |
30 abr 2024 | 0.084 Dividendo | |||||
29 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,76 | - |
26 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,70 | - |
25 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,64 | - |
24 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,73 | - |
23 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,78 | - |
22 abr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,75 | - |
19 abr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,74 | - |
18 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,71 | - |
17 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,78 | - |
16 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,72 | - |
15 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,78 | - |
12 abr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,93 | - |
11 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,86 | - |
10 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,89 | - |
09 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,16 | - |
08 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,08 | - |
05 abr 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,12 | - |
04 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,24 | - |
03 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,18 | - |
02 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,17 | - |
01 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,20 | - |
28 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,35 | - |
28 mar 2024 | 0.09 Dividendo | |||||
27 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,28 | - |
26 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,23 | - |
25 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,21 | - |
22 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,25 | - |
21 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,17 | - |
20 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,15 | - |
19 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,10 | - |
18 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,05 | - |
15 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,08 | - |
14 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,10 | - |
13 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,24 | - |
12 mar 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,27 | - |
11 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,35 | - |
08 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |