Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
22 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
19 abr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
18 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
17 abr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
16 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
15 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
12 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
11 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
10 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
09 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
08 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
05 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
04 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
03 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
02 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
01 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
28 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
27 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
26 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
25 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
22 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
21 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
20 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
19 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
18 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
15 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
14 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
13 mar 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
12 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
11 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
11 mar 2024 | 0.029 Dividendo | |||||
08 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,43 | - |
07 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,59 | - |
06 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,34 | - |
05 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,21 | - |
04 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,46 | - |
01 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,49 | - |
29 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,29 | - |
28 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,16 | - |
27 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,20 | - |
26 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,16 | - |
23 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,25 | - |
22 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,24 | - |
21 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,74 | - |
20 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,71 | - |
16 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,85 | - |
15 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,96 | - |
14 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,82 | - |
13 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,59 | - |
12 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,91 | - |
09 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,94 | - |
08 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,80 | - |
07 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,78 | - |
06 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,59 | - |
05 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,53 | - |
02 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,61 | - |
01 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,36 | - |
31 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,07 | - |
30 ene 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,45 | - |
29 ene 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,46 | - |
26 ene 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,28 | - |
25 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,30 | - |
24 ene 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,18 | - |
23 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,16 | - |
22 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,09 | - |
19 ene 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,04 | - |
18 ene 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,76 | - |
17 ene 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,56 | - |
16 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,68 | - |
12 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,77 | - |
11 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,75 | - |
10 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,77 | - |
09 ene 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,64 | - |
08 ene 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,67 | - |
05 ene 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,35 | - |
04 ene 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,31 | - |
03 ene 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,39 | - |
02 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,57 | - |
29 dic 2023 | 22,79 | 22,79 | 22,79 | 22,79 | 22,76 | - |
28 dic 2023 | 22,79 | 22,79 | 22,79 | 22,79 | 22,76 | - |
27 dic 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,75 | - |
26 dic 2023 | 22,75 | 22,75 | 22,75 | 22,75 | 22,72 | - |
22 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,62 | - |
21 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,58 | - |
20 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 22,35 | - |
20 dic 2023 | 0.101 Dividendo | |||||
20 dic 2023 | 0.027 Plusvalía | |||||
19 dic 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,69 | - |
18 dic 2023 | 22,71 | 22,71 | 22,71 | 22,71 | 22,56 | - |
15 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,46 | - |
14 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,46 | - |
13 dic 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,39 | - |
12 dic 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 22,09 | - |
11 dic 2023 | 22,14 | 22,14 | 22,14 | 22,14 | 21,99 | - |
08 dic 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 21,90 | - |
07 dic 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,81 | - |
06 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,63 | - |
05 dic 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,72 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |