Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
01 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
30 abr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
29 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
26 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
25 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
24 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
23 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
22 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
19 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
18 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
17 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
16 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
15 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
12 abr 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
11 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
10 abr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
09 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
08 abr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
05 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
04 abr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
03 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
02 abr 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
01 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
28 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
27 mar 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
26 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
25 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
22 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
21 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
20 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
19 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
18 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
15 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
14 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
13 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
12 mar 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
11 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
08 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
07 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
06 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
05 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
04 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
01 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
29 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
28 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
27 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
26 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
23 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
22 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
21 feb 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
20 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
16 feb 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
15 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
14 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
13 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
12 feb 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
09 feb 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
08 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
07 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
06 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
05 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
02 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
01 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
31 ene 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
30 ene 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
29 ene 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
26 ene 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
25 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
24 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
23 ene 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
22 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
19 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
18 ene 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
17 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
16 ene 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
12 ene 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
11 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
10 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
09 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
08 ene 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
05 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
04 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
03 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
02 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
29 dic 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
28 dic 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
27 dic 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
26 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
22 dic 2023 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
21 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
20 dic 2023 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
19 dic 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
19 dic 2023 | 0.07 Dividendo | |||||
19 dic 2023 | 0.605 Plusvalía | |||||
18 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,13 | - |
15 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,13 | - |
14 dic 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,25 | - |
13 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |