Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
25 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
24 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
23 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
22 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
19 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
18 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
17 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
16 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
15 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
12 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
11 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
10 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
09 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
08 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
05 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
04 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
03 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
02 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
01 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
28 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
27 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
26 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
25 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
22 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
21 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
20 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
19 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
18 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
15 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
14 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
13 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
12 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
11 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
08 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
07 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
06 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
05 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
04 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
01 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
29 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
28 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
27 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
26 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
23 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
22 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
21 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
20 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
16 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
15 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
14 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
13 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
12 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
09 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
08 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
07 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
06 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
05 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
02 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
01 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
31 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
30 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
29 ene 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
26 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
25 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
24 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
23 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
22 ene 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
19 ene 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
18 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
17 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
16 ene 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
12 ene 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
11 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
10 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
09 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
08 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
05 ene 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
04 ene 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
03 ene 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
02 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
29 dic 2023 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
28 dic 2023 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
27 dic 2023 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
26 dic 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
22 dic 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
21 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
20 dic 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
20 dic 2023 | 0 Dividendo | |||||
20 dic 2023 | 1.399 Plusvalía | |||||
19 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 23,20 | - |
18 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,01 | - |
15 dic 2023 | 24,19 | 24,19 | 24,19 | 24,19 | 22,81 | - |
14 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 22,69 | - |
13 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 22,65 | - |
12 dic 2023 | 23,64 | 23,64 | 23,64 | 23,64 | 22,30 | - |
11 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 22,27 | - |
08 dic 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 22,27 | - |
07 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 22,15 | - |
06 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 21,90 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |