Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
23 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
22 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
19 abr 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
18 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
17 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
16 abr 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
15 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
12 abr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
11 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
10 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
09 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
08 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
05 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
04 abr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
03 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
02 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
01 abr 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
28 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
27 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
26 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
25 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
22 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
21 mar 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
20 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
19 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
18 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
15 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
14 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
13 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
12 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
11 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
08 mar 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
07 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
06 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
05 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
04 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
01 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
29 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
28 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
27 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
26 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
23 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
22 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
21 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
20 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
16 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
15 feb 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
14 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
13 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
12 feb 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
09 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
08 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
07 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
06 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
05 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
02 feb 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
01 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
31 ene 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
30 ene 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
29 ene 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
26 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
25 ene 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
24 ene 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
23 ene 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
22 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
19 ene 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
18 ene 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
17 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
16 ene 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
12 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
11 ene 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
10 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
09 ene 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
08 ene 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
05 ene 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
04 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
03 ene 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
02 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
29 dic 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
28 dic 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
27 dic 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
26 dic 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
22 dic 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
21 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
20 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
19 dic 2023 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
19 dic 2023 | 0.409 Dividendo | |||||
18 dic 2023 | 21,94 | 21,94 | 21,94 | 21,94 | 21,53 | - |
15 dic 2023 | 21,91 | 21,91 | 21,91 | 21,91 | 21,50 | - |
14 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | 21,65 | - |
13 dic 2023 | 21,84 | 21,84 | 21,84 | 21,84 | 21,43 | - |
12 dic 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 21,19 | - |
11 dic 2023 | 21,55 | 21,55 | 21,55 | 21,55 | 21,15 | - |
08 dic 2023 | 21,49 | 21,49 | 21,49 | 21,49 | 21,09 | - |
07 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,01 | - |
06 dic 2023 | 21,37 | 21,37 | 21,37 | 21,37 | 20,97 | - |
05 dic 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 20,93 | - |
04 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,02 | - |
01 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,18 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |