Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
27 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
26 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
25 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
22 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
21 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
20 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
19 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
18 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
15 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
14 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
13 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
12 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
11 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
08 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
07 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
06 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
05 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
04 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
01 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
29 feb 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
28 feb 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
27 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
26 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
23 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
22 feb 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
21 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
20 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
16 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
15 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
14 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
13 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
12 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
09 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
08 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
07 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
06 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
05 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
02 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
01 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
31 ene 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
30 ene 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
29 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
26 ene 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
25 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
24 ene 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
23 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
22 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
19 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
18 ene 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
17 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
16 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
12 ene 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
11 ene 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
10 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
09 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
08 ene 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
05 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
04 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
03 ene 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
02 ene 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
29 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
28 dic 2023 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
27 dic 2023 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
26 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
22 dic 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
21 dic 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
20 dic 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
19 dic 2023 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
19 dic 2023 | 0.331 Dividendo | |||||
18 dic 2023 | 22,03 | 22,03 | 22,03 | 22,03 | 21,70 | - |
15 dic 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 21,67 | - |
14 dic 2023 | 22,15 | 22,15 | 22,15 | 22,15 | 21,82 | - |
13 dic 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,60 | - |
12 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,35 | - |
11 dic 2023 | 21,64 | 21,64 | 21,64 | 21,64 | 21,31 | - |
08 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,26 | - |
07 dic 2023 | 21,51 | 21,51 | 21,51 | 21,51 | 21,19 | - |
06 dic 2023 | 21,46 | 21,46 | 21,46 | 21,46 | 21,14 | - |
05 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,10 | - |
04 dic 2023 | 21,51 | 21,51 | 21,51 | 21,51 | 21,19 | - |
01 dic 2023 | 21,67 | 21,67 | 21,67 | 21,67 | 21,34 | - |
30 nov 2023 | 21,47 | 21,47 | 21,47 | 21,47 | 21,15 | - |
29 nov 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,18 | - |
28 nov 2023 | 21,48 | 21,48 | 21,48 | 21,48 | 21,16 | - |
27 nov 2023 | 21,51 | 21,51 | 21,51 | 21,51 | 21,19 | - |
24 nov 2023 | 21,56 | 21,56 | 21,56 | 21,56 | 21,24 | - |
22 nov 2023 | 21,46 | 21,46 | 21,46 | 21,46 | 21,14 | - |
21 nov 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,12 | - |
20 nov 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,18 | - |
17 nov 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,10 | - |
16 nov 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 20,84 | - |
15 nov 2023 | 21,23 | 21,23 | 21,23 | 21,23 | 20,91 | - |
14 nov 2023 | 21,25 | 21,25 | 21,25 | 21,25 | 20,93 | - |
13 nov 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,43 | - |
10 nov 2023 | 20,71 | 20,71 | 20,71 | 20,71 | 20,40 | - |
09 nov 2023 | 20,71 | 20,71 | 20,71 | 20,71 | 20,40 | - |
08 nov 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,34 | - |
07 nov 2023 | 20,64 | 20,64 | 20,64 | 20,64 | 20,33 | - |
06 nov 2023 | 20,74 | 20,74 | 20,74 | 20,74 | 20,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |