Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
25 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
24 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
23 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
22 abr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
19 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
18 abr 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
17 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
16 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
15 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
12 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
11 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
10 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
09 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
08 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
05 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
04 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
03 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
02 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
01 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
28 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
27 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
26 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
25 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
22 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
21 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
20 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
19 mar 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
18 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
15 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
14 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
13 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
12 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
11 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
08 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
07 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
06 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
05 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
04 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
01 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
29 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
28 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
27 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
26 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
23 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
22 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
21 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
20 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
16 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
15 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
14 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
13 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
12 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
09 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
08 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
07 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
06 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
05 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
02 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
01 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
31 ene 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
30 ene 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
29 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
26 ene 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
25 ene 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
24 ene 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
23 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
22 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
19 ene 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
18 ene 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
17 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
16 ene 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
12 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
11 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
10 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
09 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
08 ene 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
05 ene 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
04 ene 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
03 ene 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
02 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
29 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
28 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
27 dic 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
26 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
22 dic 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
21 dic 2023 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
20 dic 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
19 dic 2023 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
18 dic 2023 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
15 dic 2023 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
14 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
13 dic 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
13 dic 2023 | 0.384 Dividendo | |||||
12 dic 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,07 | - |
11 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 22,00 | - |
08 dic 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 21,92 | - |
07 dic 2023 | 22,43 | 22,43 | 22,43 | 22,43 | 22,05 | - |
06 dic 2023 | 22,32 | 22,32 | 22,32 | 22,32 | 21,94 | - |
05 dic 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 21,90 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |