Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
03 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
02 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
01 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
30 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
29 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
26 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
25 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
24 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
23 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
22 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
19 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
18 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
17 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
16 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
15 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
12 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
11 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
10 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
09 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
08 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
05 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
04 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
03 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
02 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
01 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
28 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
27 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
26 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
25 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
22 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
21 mar 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
20 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
19 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
18 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
15 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
14 mar 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
13 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
12 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
11 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
08 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
07 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
06 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
05 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
04 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
01 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
29 feb 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
28 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
27 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
26 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
23 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
22 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
21 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
20 feb 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
16 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
15 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
14 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
13 feb 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
12 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
09 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
08 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
07 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
06 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
05 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
02 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
01 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
31 ene 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
30 ene 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
29 ene 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
26 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
25 ene 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
24 ene 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
23 ene 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
22 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
19 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
18 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
17 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
16 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
12 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
11 ene 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
10 ene 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
09 ene 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
08 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
05 ene 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
04 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
03 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
02 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
29 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
28 dic 2023 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
27 dic 2023 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
26 dic 2023 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
22 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
21 dic 2023 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
20 dic 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
19 dic 2023 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
18 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
15 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
14 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
13 dic 2023 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |