Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
06 may 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
03 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
02 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
01 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
30 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
29 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
26 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
25 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
24 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
23 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
22 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
19 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
18 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
17 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
16 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
15 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
12 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
11 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
10 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
09 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
08 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
05 abr 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
04 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
03 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
02 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
01 abr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
28 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
27 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
26 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
25 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
22 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
21 mar 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
20 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
19 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
18 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
15 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
14 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
13 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
12 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
11 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
08 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
07 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
06 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
05 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
04 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
01 mar 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
29 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
28 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
27 feb 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
26 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
23 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
22 feb 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
21 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
20 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
16 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
15 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
14 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
13 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
12 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
09 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
08 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
07 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
06 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
05 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
02 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
01 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
31 ene 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
30 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
29 ene 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
26 ene 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
25 ene 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
24 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
23 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
22 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
19 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
18 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
17 ene 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
16 ene 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
12 ene 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
11 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
10 ene 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
09 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
08 ene 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
05 ene 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
04 ene 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
03 ene 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
02 ene 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
29 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
28 dic 2023 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
27 dic 2023 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
27 dic 2023 | 0.337 Dividendo | |||||
27 dic 2023 | 0.346 Plusvalía | |||||
26 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,14 | - |
22 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,07 | - |
21 dic 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,06 | - |
20 dic 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 20,80 | - |
19 dic 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 20,99 | - |
18 dic 2023 | 21,54 | 21,54 | 21,54 | 21,54 | 20,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |