Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
27 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
26 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
25 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
22 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
21 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
20 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
19 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
18 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
15 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
14 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
13 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
12 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
11 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
08 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
07 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
06 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
05 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
04 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
01 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
29 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
28 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
27 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
27 feb 2024 | 0.4 Dividendo | |||||
26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,82 | - |
23 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,84 | - |
22 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,60 | - |
21 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,94 | - |
20 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,25 | - |
19 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,29 | - |
16 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,39 | - |
15 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,58 | - |
14 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,17 | - |
13 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,43 | - |
12 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,37 | - |
09 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,29 | - |
08 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,41 | - |
07 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,15 | - |
06 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,05 | - |
05 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,72 | - |
02 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,60 | - |
01 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 19,90 | - |
31 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 19,99 | - |
30 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,64 | - |
29 ene 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,58 | - |
26 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,64 | - |
25 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,38 | - |
24 ene 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,31 | - |
23 ene 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,08 | - |
22 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,93 | - |
19 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,76 | - |
18 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,74 | - |
17 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,96 | - |
16 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 18,93 | - |
15 ene 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,03 | - |
12 ene 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,03 | - |
11 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,19 | - |
10 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,16 | - |
09 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,42 | - |
08 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,33 | - |
05 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,24 | - |
04 ene 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,26 | - |
03 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,37 | - |
02 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,50 | - |
29 dic 2023 | 19,78 | 19,78 | 19,76 | 19,76 | 19,40 | - |
28 dic 2023 | 19,72 | 19,72 | 19,72 | 19,72 | 19,37 | - |
27 dic 2023 | 19,76 | 19,76 | 19,76 | 19,76 | 19,40 | - |
22 dic 2023 | 19,57 | 19,57 | 19,57 | 19,57 | 19,22 | - |
21 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,29 | - |
20 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,29 | - |
19 dic 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 18,78 | - |
18 dic 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 18,85 | - |
15 dic 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 18,80 | - |
14 dic 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 18,77 | - |
13 dic 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 18,86 | - |
12 dic 2023 | 18,93 | 18,93 | 18,93 | 18,93 | 18,59 | - |
11 dic 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,02 | - |
08 dic 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 17,90 | - |
07 dic 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 17,83 | - |
06 dic 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 17,87 | - |
05 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 17,76 | - |
04 dic 2023 | 17,95 | 17,95 | 17,95 | 17,95 | 17,63 | - |
01 dic 2023 | 17,82 | 17,82 | 17,82 | 17,82 | 17,50 | - |
30 nov 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,18 | - |
29 nov 2023 | 17,41 | 17,41 | 17,41 | 17,41 | 17,10 | - |
28 nov 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,16 | - |
27 nov 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,15 | - |
24 nov 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,09 | - |
23 nov 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 16,93 | - |
22 nov 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,04 | - |
21 nov 2023 | 17,39 | 17,39 | 17,39 | 17,39 | 17,08 | - |
21 nov 2023 | 0.365 Dividendo | |||||
20 nov 2023 | 17,39 | 17,39 | 17,39 | 17,39 | 16,72 | - |
17 nov 2023 | 17,22 | 17,22 | 17,22 | 17,22 | 16,56 | - |
16 nov 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 16,70 | - |
15 nov 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 16,65 | - |
14 nov 2023 | 17,25 | 17,25 | 17,25 | 17,25 | 16,58 | - |
13 nov 2023 | 17,32 | 17,32 | 17,32 | 17,32 | 16,65 | - |
10 nov 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 16,63 | - |
09 nov 2023 | 16,71 | 16,71 | 16,71 | 16,71 | 16,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |