Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
23 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
22 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
19 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
18 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
17 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
16 abr 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
15 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
12 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
11 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
10 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
09 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
08 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
05 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
04 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
03 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
02 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
01 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
28 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
27 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
26 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
25 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
22 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
21 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
20 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
19 mar 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
18 mar 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
15 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
14 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
13 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
12 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
11 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
08 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
07 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
06 mar 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
05 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
04 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
01 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
29 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
28 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
27 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
26 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
23 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
22 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
21 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
20 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
16 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
15 feb 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
14 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
13 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
12 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
09 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
08 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
07 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
06 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
05 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
02 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
01 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
31 ene 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
30 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
29 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
26 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
25 ene 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
24 ene 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
23 ene 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
22 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
19 ene 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
18 ene 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
17 ene 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
16 ene 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
12 ene 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
11 ene 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
10 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
09 ene 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
08 ene 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
05 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
04 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
03 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
02 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
29 dic 2023 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
28 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
27 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
27 dic 2023 | 0.396 Dividendo | |||||
26 dic 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,11 | - |
22 dic 2023 | 23,28 | 23,28 | 23,28 | 23,28 | 22,89 | - |
21 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 22,86 | - |
20 dic 2023 | 23,00 | 23,00 | 23,00 | 23,00 | 22,61 | - |
19 dic 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,14 | - |
18 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 22,88 | - |
15 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,06 | - |
14 dic 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,31 | - |
13 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,38 | - |
12 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,53 | - |
11 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,53 | - |
08 dic 2023 | 21,88 | 21,88 | 21,88 | 21,88 | 21,51 | - |
07 dic 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,30 | - |
06 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,05 | - |
05 dic 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,08 | - |
04 dic 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,30 | - |
01 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |