Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | 24 |
21 may 2024 | 0.4 Dividendo | |||||
20 may 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 23,92 | - |
17 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,67 | - |
16 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,43 | - |
15 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,43 | - |
14 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,21 | - |
13 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,59 | - |
10 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,35 | - |
09 may 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,28 | - |
08 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 21,99 | - |
07 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,15 | - |
06 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 21,76 | - |
03 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,65 | - |
02 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,44 | - |
30 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,48 | - |
29 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,39 | - |
26 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,26 | - |
25 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,31 | - |
24 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,51 | - |
23 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,45 | - |
22 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,14 | - |
19 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 20,86 | - |
18 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,87 | - |
17 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 20,92 | - |
16 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,06 | - |
15 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,28 | - |
12 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,59 | - |
11 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,85 | - |
10 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,14 | - |
09 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,10 | - |
08 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 21,90 | - |
05 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,88 | - |
04 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,10 | - |
03 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,06 | - |
02 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,32 | - |
28 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,19 | - |
27 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 21,80 | - |
26 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,82 | - |
25 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
22 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,91 | - |
21 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 21,74 | - |
20 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 21,70 | - |
19 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
18 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,60 | - |
15 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,64 | - |
14 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 21,68 | - |
13 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,30 | - |
12 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,21 | - |
11 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,13 | - |
08 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,32 | - |
07 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,38 | - |
06 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,58 | - |
05 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,48 | - |
04 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,42 | - |
01 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,42 | - |
29 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,34 | - |
28 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,66 | - |
27 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,56 | - |
27 feb 2024 | 0.4 Dividendo | |||||
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,46 | - |
23 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,48 | - |
22 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,25 | - |
21 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,58 | - |
20 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 21,89 | - |
19 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 21,92 | - |
16 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,02 | - |
15 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,24 | - |
14 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 19,84 | - |
13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,09 | - |
12 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,03 | - |
09 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 19,95 | - |
08 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,07 | - |
07 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,82 | - |
06 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 19,72 | - |
05 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,39 | - |
02 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,28 | - |
01 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,57 | - |
31 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,66 | - |
30 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,32 | - |
29 ene 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,26 | - |
26 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,32 | - |
25 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,07 | - |
24 ene 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 18,99 | - |
23 ene 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 18,77 | - |
22 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,62 | - |
19 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,45 | - |
18 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,43 | - |
17 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,65 | - |
16 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,62 | - |
15 ene 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,72 | - |
12 ene 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 18,72 | - |
11 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 18,87 | - |
10 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 18,84 | - |
09 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,10 | - |
08 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,01 | - |
05 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,92 | - |
04 ene 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 18,94 | - |
03 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,05 | - |
02 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |