Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
27 jun 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
26 jun 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
25 jun 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
24 jun 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
21 jun 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
20 jun 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
18 jun 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
17 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
14 jun 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
13 jun 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
12 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
11 jun 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
10 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
07 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
06 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
05 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
04 jun 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
03 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
31 may 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
30 may 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
29 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
28 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
24 may 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
23 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
22 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
21 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
20 may 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
17 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
16 may 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
15 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
14 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
13 may 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
10 may 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
09 may 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
08 may 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
07 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
06 may 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
03 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
02 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
01 may 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
30 abr 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
29 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
26 abr 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
25 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
24 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
23 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
22 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
19 abr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
18 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
17 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
16 abr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
15 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
12 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
11 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
10 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
09 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
08 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
05 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
04 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
03 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
02 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
01 abr 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
28 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
27 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
26 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
26 mar 2024 | 0.038 Dividendo | |||||
25 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,58 | - |
22 mar 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,72 | - |
21 mar 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,74 | - |
20 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,66 | - |
19 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,45 | - |
18 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,27 | - |
15 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,16 | - |
14 mar 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,33 | - |
13 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,36 | - |
12 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,38 | - |
11 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,07 | - |
08 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,15 | - |
07 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,29 | - |
06 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,03 | - |
05 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,91 | - |
04 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,11 | - |
01 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,13 | - |
29 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,93 | - |
28 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,83 | - |
27 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,88 | - |
26 feb 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,85 | - |
23 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,93 | - |
22 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,86 | - |
21 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,38 | - |
20 feb 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,31 | - |
16 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,47 | - |
15 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,54 | - |
14 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,44 | - |
13 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,22 | - |
12 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,54 | - |
09 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,55 | - |
08 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,41 | - |
07 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |