Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
25 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
24 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
23 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
22 abr 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
19 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
18 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
17 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
16 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
15 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
12 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
11 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
10 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
09 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
08 abr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
05 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
04 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
03 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
02 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
01 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
28 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
27 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
26 mar 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
25 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
22 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
21 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
20 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
19 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
18 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
15 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
14 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
13 mar 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
12 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
11 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
11 mar 2024 | 0.023 Dividendo | |||||
08 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,24 | - |
07 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,39 | - |
06 mar 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,14 | - |
05 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,02 | - |
04 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,26 | - |
01 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,29 | - |
29 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,10 | - |
28 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,97 | - |
27 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,01 | - |
26 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,97 | - |
23 feb 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,06 | - |
22 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,05 | - |
21 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,55 | - |
20 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,52 | - |
16 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,66 | - |
15 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,77 | - |
14 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,63 | - |
13 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,40 | - |
12 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,73 | - |
09 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,75 | - |
08 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,61 | - |
07 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,60 | - |
06 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,40 | - |
05 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,42 | - |
02 feb 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,42 | - |
01 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,18 | - |
31 ene 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,89 | - |
30 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,26 | - |
29 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,28 | - |
26 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,10 | - |
25 ene 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,12 | - |
24 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,99 | - |
23 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,98 | - |
22 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,91 | - |
19 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,86 | - |
18 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,58 | - |
17 ene 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,38 | - |
16 ene 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,51 | - |
12 ene 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,59 | - |
11 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,58 | - |
10 ene 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,59 | - |
09 ene 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,46 | - |
08 ene 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,49 | - |
05 ene 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,18 | - |
04 ene 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,14 | - |
03 ene 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,21 | - |
02 ene 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,39 | - |
29 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,59 | - |
28 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,59 | - |
27 dic 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,58 | - |
26 dic 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,54 | - |
22 dic 2023 | 22,47 | 22,47 | 22,47 | 22,47 | 22,45 | - |
21 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,41 | - |
20 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,18 | - |
20 dic 2023 | 0.093 Dividendo | |||||
20 dic 2023 | 0.027 Plusvalía | |||||
19 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,51 | - |
18 dic 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,38 | - |
15 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,28 | - |
14 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,28 | - |
13 dic 2023 | 22,36 | 22,36 | 22,36 | 22,36 | 22,22 | - |
12 dic 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 21,91 | - |
11 dic 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,81 | - |
08 dic 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,73 | - |
07 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,64 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |