Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
25 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
24 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
23 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
22 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
19 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
18 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
17 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
16 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
15 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
12 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
11 abr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
10 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
09 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
08 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
05 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
04 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
03 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
02 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
01 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
28 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
27 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
26 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
25 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
22 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
21 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
20 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
19 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
18 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
14 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
13 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
12 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
11 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
08 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
07 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
06 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
05 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
04 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
01 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
29 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
28 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
27 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
26 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
23 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
22 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
21 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
20 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
16 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
15 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
14 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
13 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
12 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
09 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
08 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
07 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
06 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
05 feb 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
02 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
01 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
31 ene 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
30 ene 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
29 ene 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
26 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
25 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
24 ene 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
23 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
22 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
19 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
18 ene 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
17 ene 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
16 ene 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
12 ene 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
11 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
10 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
09 ene 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
08 ene 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
05 ene 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
04 ene 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
03 ene 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
02 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
29 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
28 dic 2023 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
27 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
26 dic 2023 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
22 dic 2023 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
21 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
20 dic 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
20 dic 2023 | 0 Dividendo | |||||
20 dic 2023 | 1.399 Plusvalía | |||||
19 dic 2023 | 24,65 | 24,65 | 24,65 | 24,65 | 23,25 | - |
18 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 23,06 | - |
15 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 22,87 | - |
14 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 22,75 | - |
13 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 22,70 | - |
12 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 22,35 | - |
11 dic 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 22,33 | - |
08 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 22,32 | - |
07 dic 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 22,21 | - |
06 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 21,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |