Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | - | - | - | - | - | - |
26 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
25 jun 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
24 jun 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
21 jun 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
20 jun 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
18 jun 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
17 jun 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
14 jun 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
13 jun 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
12 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
11 jun 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
10 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
07 jun 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
06 jun 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
05 jun 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
04 jun 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
03 jun 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
31 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
30 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
29 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
28 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
24 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
23 may 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
22 may 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
21 may 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
20 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
17 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
16 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
15 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
14 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
13 may 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
10 may 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
09 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
08 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
07 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
06 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
03 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
02 may 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
01 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
30 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
29 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
26 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
25 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
24 abr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
23 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
22 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
19 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
18 abr 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
17 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
16 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
15 abr 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
12 abr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
11 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
10 abr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
09 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
08 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
05 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
04 abr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
03 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
02 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
01 abr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
28 mar 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
27 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
26 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
26 mar 2024 | 0.024 Dividendo | |||||
25 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,41 | - |
22 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,54 | - |
21 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,56 | - |
20 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,48 | - |
19 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,28 | - |
18 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,10 | - |
15 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 22,99 | - |
14 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,16 | - |
13 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,19 | - |
12 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,22 | - |
11 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,90 | - |
08 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,98 | - |
07 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,12 | - |
06 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,86 | - |
05 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,75 | - |
04 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,95 | - |
01 mar 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,96 | - |
29 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,77 | - |
28 feb 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,67 | - |
27 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,71 | - |
26 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,68 | - |
23 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,77 | - |
22 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,70 | - |
21 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,22 | - |
20 feb 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,16 | - |
16 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,31 | - |
15 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,38 | - |
14 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,28 | - |
13 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,06 | - |
12 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,38 | - |
09 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,40 | - |
08 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,26 | - |
07 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,25 | - |
06 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |