Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
16 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
15 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
12 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
11 abr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
10 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
09 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
08 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
05 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
04 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
03 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
02 abr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
01 abr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
28 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
27 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
26 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
25 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
22 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
21 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
20 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
19 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
18 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
15 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
14 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
13 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
12 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
11 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
08 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
07 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
06 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
05 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
04 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
01 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
29 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
28 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
27 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
26 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
23 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
22 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
21 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
20 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
16 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
14 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
13 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
12 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
09 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
08 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
07 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
06 feb 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
05 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
02 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
01 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
31 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
30 ene 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
29 ene 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
26 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
25 ene 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
24 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
23 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
22 ene 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
19 ene 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
18 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
17 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
16 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
12 ene 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
11 ene 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
10 ene 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
09 ene 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
08 ene 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
05 ene 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
04 ene 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
03 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
02 ene 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
29 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
28 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
27 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
26 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
22 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
21 dic 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
20 dic 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
20 dic 2023 | 0.381 Dividendo | |||||
19 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,23 | - |
18 dic 2023 | 19,48 | 19,48 | 19,48 | 19,48 | 19,10 | - |
15 dic 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 18,95 | - |
14 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,05 | - |
13 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 18,85 | - |
12 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,59 | - |
11 dic 2023 | 18,96 | 18,96 | 18,96 | 18,96 | 18,59 | - |
08 dic 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,55 | - |
07 dic 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,49 | - |
06 dic 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,39 | - |
05 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,45 | - |
04 dic 2023 | 18,65 | 18,65 | 18,65 | 18,65 | 18,29 | - |
01 dic 2023 | 18,71 | 18,71 | 18,71 | 18,71 | 18,35 | - |
30 nov 2023 | 18,57 | 18,57 | 18,57 | 18,57 | 18,21 | - |
29 nov 2023 | 18,63 | 18,63 | 18,63 | 18,63 | 18,27 | - |
28 nov 2023 | 18,65 | 18,65 | 18,65 | 18,65 | 18,29 | - |
27 nov 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,14 | - |
24 nov 2023 | 18,59 | 18,59 | 18,59 | 18,59 | 18,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |