Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
26 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
25 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
22 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
21 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
20 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
19 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
18 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
15 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
14 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
13 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
12 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
11 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
08 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
07 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
06 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
05 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
04 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
01 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
29 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
28 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
27 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
26 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
23 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
22 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
21 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
20 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
16 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
15 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
14 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
13 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
12 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
09 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
08 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
07 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
06 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
05 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
02 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
01 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
31 ene 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
30 ene 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
29 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
26 ene 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
25 ene 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
24 ene 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
23 ene 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
22 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
19 ene 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
18 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
17 ene 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
16 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
12 ene 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
11 ene 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
10 ene 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
09 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
08 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
05 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
04 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
03 ene 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
02 ene 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
29 dic 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
28 dic 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
27 dic 2023 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
26 dic 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
22 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
21 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
20 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
20 dic 2023 | 0.448 Dividendo | |||||
19 dic 2023 | 20,01 | 20,01 | 20,01 | 20,01 | 19,56 | - |
18 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,43 | - |
15 dic 2023 | 19,73 | 19,73 | 19,73 | 19,73 | 19,29 | - |
14 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,38 | - |
13 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,17 | - |
12 dic 2023 | 19,34 | 19,34 | 19,34 | 19,34 | 18,91 | - |
11 dic 2023 | 19,34 | 19,34 | 19,34 | 19,34 | 18,91 | - |
08 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 18,87 | - |
07 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 18,81 | - |
06 dic 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 18,70 | - |
05 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 18,77 | - |
04 dic 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 18,59 | - |
01 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 18,65 | - |
30 nov 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,53 | - |
29 nov 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 18,57 | - |
28 nov 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 18,59 | - |
27 nov 2023 | 18,87 | 18,87 | 18,87 | 18,87 | 18,45 | - |
24 nov 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,54 | - |
22 nov 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,41 | - |
21 nov 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,48 | - |
20 nov 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,55 | - |
17 nov 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 18,38 | - |
16 nov 2023 | 18,63 | 18,63 | 18,63 | 18,63 | 18,21 | - |
15 nov 2023 | 18,64 | 18,64 | 18,64 | 18,64 | 18,22 | - |
14 nov 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,28 | - |
13 nov 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 17,98 | - |
10 nov 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 17,93 | - |
09 nov 2023 | 18,13 | 18,13 | 18,13 | 18,13 | 17,72 | - |
08 nov 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 17,77 | - |
07 nov 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 17,79 | - |
06 nov 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 17,88 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |