Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
24 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
23 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
22 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
19 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
18 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
17 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
16 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
15 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
12 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
11 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
10 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
09 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
08 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
05 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
04 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
03 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
02 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
01 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
28 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
27 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
26 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
25 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
22 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
21 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
20 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
19 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
18 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
15 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
14 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
13 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
12 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
11 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
08 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
07 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
06 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
05 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
04 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
01 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
29 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
28 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
27 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
26 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
23 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
22 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
21 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
20 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
16 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
15 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
14 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
13 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
12 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
09 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
08 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
07 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
06 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
05 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
02 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
01 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
31 ene 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
30 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
29 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
26 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
25 ene 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
24 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
23 ene 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
22 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
19 ene 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
18 ene 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
17 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
16 ene 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
12 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
11 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
10 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
09 ene 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
08 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
05 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
04 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
03 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
02 ene 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
29 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
28 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
27 dic 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
26 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
22 dic 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
21 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
20 dic 2023 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
20 dic 2023 | 0.28 Dividendo | |||||
19 dic 2023 | 19,25 | 19,25 | 19,25 | 19,25 | 18,97 | - |
18 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 18,84 | - |
15 dic 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,70 | - |
14 dic 2023 | 19,07 | 19,07 | 19,07 | 19,07 | 18,79 | - |
13 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,59 | - |
12 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,34 | - |
11 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,34 | - |
08 dic 2023 | 18,57 | 18,57 | 18,57 | 18,57 | 18,30 | - |
07 dic 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,25 | - |
06 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,13 | - |
05 dic 2023 | 18,47 | 18,47 | 18,47 | 18,47 | 18,20 | - |
04 dic 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |