Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | - | - | - | - | - | - |
29 sept 2023 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
28 sept 2023 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
27 sept 2023 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
26 sept 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
25 sept 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
22 sept 2023 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
21 sept 2023 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
20 sept 2023 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
19 sept 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
18 sept 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
15 sept 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
14 sept 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
13 sept 2023 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
12 sept 2023 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
11 sept 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
08 sept 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
07 sept 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
06 sept 2023 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
05 sept 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
01 sept 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
31 ago 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
30 ago 2023 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
29 ago 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
28 ago 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
25 ago 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
24 ago 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
23 ago 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
22 ago 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
21 ago 2023 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
18 ago 2023 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
17 ago 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
16 ago 2023 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
15 ago 2023 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
14 ago 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
11 ago 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
10 ago 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
09 ago 2023 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
08 ago 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
07 ago 2023 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
04 ago 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
03 ago 2023 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
02 ago 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
01 ago 2023 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
31 jul 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
28 jul 2023 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
27 jul 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
26 jul 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
25 jul 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
24 jul 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
21 jul 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
20 jul 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
19 jul 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
18 jul 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
17 jul 2023 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
14 jul 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
13 jul 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
12 jul 2023 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
11 jul 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
10 jul 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
07 jul 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
06 jul 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
05 jul 2023 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
03 jul 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
30 jun 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
29 jun 2023 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
28 jun 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
27 jun 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
26 jun 2023 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
23 jun 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
22 jun 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
21 jun 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
20 jun 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
16 jun 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
15 jun 2023 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
14 jun 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
13 jun 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
12 jun 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
09 jun 2023 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
08 jun 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
07 jun 2023 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
06 jun 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
05 jun 2023 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
02 jun 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
01 jun 2023 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
31 may 2023 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
30 may 2023 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
26 may 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
25 may 2023 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
24 may 2023 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
23 may 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
22 may 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
19 may 2023 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
18 may 2023 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
17 may 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
16 may 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
15 may 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
12 may 2023 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
11 may 2023 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
10 may 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |