Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
01 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
30 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
29 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
26 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
25 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
24 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
23 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
22 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
19 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
18 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
17 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
16 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
15 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
12 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
11 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
10 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
09 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
08 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
05 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
04 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
03 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
02 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
01 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
28 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
27 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
26 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
25 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
22 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
21 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
20 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
19 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
18 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
15 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
14 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
13 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
12 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
11 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
08 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
07 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
06 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
05 mar 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
04 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
01 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
29 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
28 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
27 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
26 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
23 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
22 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
21 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
20 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
16 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
15 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
14 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
13 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
12 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
09 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
08 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
07 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
06 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
05 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
02 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
01 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
31 ene 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
31 ene 2024 | 0.151 Dividendo | |||||
30 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,35 | - |
29 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,35 | - |
26 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,36 | - |
25 ene 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,37 | - |
24 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,36 | - |
23 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,36 | - |
22 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,40 | - |
19 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,41 | - |
18 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,41 | - |
17 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,41 | - |
16 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
12 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,43 | - |
11 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,43 | - |
10 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,43 | - |
09 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
08 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
05 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
04 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
03 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,43 | - |
02 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
29 dic 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,42 | - |
29 dic 2023 | 0.164 Dividendo | |||||
28 dic 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,26 | - |
27 dic 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,26 | - |
26 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,25 | - |
22 dic 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,24 | - |
21 dic 2023 | 24,55 | 24,55 | 24,55 | 24,55 | 24,24 | - |
20 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,23 | - |
19 dic 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,22 | - |
18 dic 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,20 | - |
15 dic 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,20 | - |
14 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,19 | - |
13 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |