Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
30 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
29 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
26 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
25 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
24 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
23 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
22 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
19 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
18 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
17 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
16 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
15 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
12 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
11 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
10 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
09 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
08 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
05 abr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
04 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
03 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
02 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
01 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
28 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
27 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
26 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
25 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
22 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
21 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
20 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
19 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
18 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
15 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
14 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
13 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
12 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
11 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
08 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
07 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
06 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
05 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
04 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
01 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
29 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
28 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
27 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
26 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
23 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
22 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
21 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
20 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
16 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
15 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
14 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
13 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
12 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
09 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
08 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
07 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
06 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
05 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
02 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
01 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
31 ene 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
30 ene 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
29 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
26 ene 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
25 ene 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
24 ene 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
23 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
22 ene 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
19 ene 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
18 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
17 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
16 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
12 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
11 ene 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
10 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
09 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
08 ene 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
05 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
04 ene 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
03 ene 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
02 ene 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
29 dic 2023 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
28 dic 2023 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
27 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
26 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
22 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
21 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
20 dic 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
20 dic 2023 | 0.402 Dividendo | |||||
19 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,51 | - |
18 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,38 | - |
15 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,22 | - |
14 dic 2023 | 19,72 | 19,72 | 19,72 | 19,72 | 19,32 | - |
13 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,11 | - |
12 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 18,85 | - |
11 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 18,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |