Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 18,82 | 19,04 | 18,82 | 19,04 | 19,04 | - |
25 jul 2024 | 19,21 | 19,24 | 18,91 | 19,23 | 19,23 | - |
24 jul 2024 | 19,28 | 19,28 | 19,14 | 19,14 | 19,14 | - |
23 jul 2024 | 19,24 | 19,39 | 19,24 | 19,39 | 19,39 | - |
22 jul 2024 | 19,24 | 19,54 | 19,24 | 19,54 | 19,54 | - |
19 jul 2024 | 19,30 | 19,30 | 19,24 | 19,24 | 19,24 | - |
18 jul 2024 | 19,67 | 19,68 | 19,60 | 19,60 | 19,60 | - |
17 jul 2024 | 19,61 | 19,76 | 19,60 | 19,76 | 19,76 | - |
16 jul 2024 | 19,60 | 19,62 | 19,60 | 19,62 | 19,62 | - |
15 jul 2024 | 19,78 | 19,82 | 19,74 | 19,82 | 19,82 | - |
12 jul 2024 | 19,68 | 19,86 | 19,66 | 19,81 | 19,81 | - |
11 jul 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
10 jul 2024 | 19,60 | 19,65 | 19,60 | 19,65 | 19,65 | - |
09 jul 2024 | 19,43 | 19,65 | 19,38 | 19,65 | 19,65 | - |
08 jul 2024 | 19,40 | 19,44 | 19,38 | 19,44 | 19,44 | - |
05 jul 2024 | 19,67 | 19,69 | 19,63 | 19,69 | 19,69 | - |
04 jul 2024 | 19,89 | 20,24 | 19,86 | 20,24 | 20,24 | - |
03 jul 2024 | 19,66 | 19,66 | 19,59 | 19,63 | 19,63 | - |
02 jul 2024 | 19,94 | 20,06 | 19,64 | 20,06 | 20,06 | - |
01 jul 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
28 jun 2024 | 19,50 | 20,03 | 19,48 | 20,03 | 20,03 | 100 |
27 jun 2024 | 19,60 | 19,68 | 19,60 | 19,62 | 19,62 | - |
26 jun 2024 | 19,48 | 19,59 | 19,33 | 19,59 | 19,59 | - |
25 jun 2024 | 19,54 | 19,58 | 19,53 | 19,57 | 19,57 | - |
24 jun 2024 | 19,29 | 19,31 | 19,29 | 19,29 | 19,29 | - |
21 jun 2024 | 19,33 | 19,39 | 19,27 | 19,28 | 19,28 | - |
20 jun 2024 | 19,48 | 19,51 | 19,39 | 19,39 | 19,39 | - |
19 jun 2024 | 19,50 | 19,51 | 19,38 | 19,39 | 19,39 | - |
18 jun 2024 | 19,33 | 19,77 | 19,28 | 19,77 | 19,77 | - |
17 jun 2024 | 19,36 | 19,41 | 19,33 | 19,41 | 19,41 | - |
14 jun 2024 | 19,43 | 19,44 | 19,40 | 19,40 | 19,40 | - |
13 jun 2024 | 19,35 | 19,36 | 19,24 | 19,24 | 19,24 | - |
12 jun 2024 | 19,83 | 19,84 | 19,67 | 19,81 | 19,81 | - |
11 jun 2024 | 19,76 | 19,97 | 19,70 | 19,70 | 19,70 | - |
10 jun 2024 | 19,88 | 19,98 | 19,81 | 19,98 | 19,98 | - |
07 jun 2024 | 19,63 | 19,67 | 19,58 | 19,67 | 19,67 | - |
06 jun 2024 | 19,52 | 19,52 | 19,30 | 19,30 | 19,30 | - |
05 jun 2024 | 19,30 | 19,41 | 19,26 | 19,41 | 19,41 | - |
04 jun 2024 | 20,06 | 20,14 | 20,06 | 20,10 | 20,10 | - |
03 jun 2024 | 19,86 | 20,09 | 19,84 | 20,09 | 20,09 | - |
31 may 2024 | 19,96 | 20,01 | 19,90 | 19,99 | 19,99 | - |
30 may 2024 | 19,47 | 19,88 | 19,46 | 19,88 | 19,88 | - |
29 may 2024 | 19,37 | 19,37 | 19,34 | 19,34 | 19,34 | - |
28 may 2024 | 19,59 | 19,62 | 19,58 | 19,62 | 19,62 | - |
27 may 2024 | 19,73 | 20,07 | 19,69 | 20,07 | 20,07 | - |
24 may 2024 | 19,37 | 19,45 | 19,36 | 19,45 | 19,45 | - |
23 may 2024 | 19,34 | 19,34 | 19,26 | 19,26 | 19,26 | - |
22 may 2024 | 19,45 | 19,45 | 19,34 | 19,34 | 19,34 | - |
21 may 2024 | 19,45 | 19,49 | 19,45 | 19,48 | 19,48 | - |
20 may 2024 | 19,54 | 19,63 | 19,54 | 19,63 | 19,63 | - |
17 may 2024 | 19,13 | 19,44 | 19,13 | 19,44 | 19,44 | - |
16 may 2024 | 19,06 | 19,17 | 19,01 | 19,01 | 19,01 | - |
15 may 2024 | 19,34 | 19,51 | 19,34 | 19,51 | 19,51 | - |
14 may 2024 | 19,71 | 19,89 | 19,71 | 19,75 | 19,75 | - |
13 may 2024 | 19,49 | 19,49 | 19,22 | 19,28 | 19,28 | - |
10 may 2024 | 19,44 | 19,50 | 19,44 | 19,44 | 19,44 | - |
09 may 2024 | 19,74 | 19,74 | 19,24 | 19,24 | 19,24 | - |
08 may 2024 | 20,25 | 20,36 | 20,16 | 20,36 | 20,36 | - |
07 may 2024 | 20,54 | 20,55 | 20,43 | 20,45 | 20,45 | - |
06 may 2024 | 20,73 | 20,75 | 20,70 | 20,70 | 20,70 | - |
03 may 2024 | 20,47 | 20,86 | 20,47 | 20,86 | 20,86 | - |
02 may 2024 | 20,57 | 20,69 | 20,36 | 20,69 | 20,69 | - |
30 abr 2024 | 20,83 | 20,89 | 20,83 | 20,84 | 20,84 | - |
29 abr 2024 | 20,42 | 20,66 | 20,42 | 20,58 | 20,58 | - |
26 abr 2024 | 20,31 | 20,33 | 20,18 | 20,33 | 20,33 | - |
25 abr 2024 | 20,26 | 20,34 | 20,12 | 20,18 | 20,18 | - |
24 abr 2024 | 20,75 | 20,93 | 20,75 | 20,93 | 20,93 | - |
23 abr 2024 | 20,89 | 21,06 | 20,89 | 21,06 | 21,06 | - |
22 abr 2024 | 20,79 | 21,33 | 20,74 | 21,33 | 21,33 | - |
19 abr 2024 | 20,49 | 20,56 | 20,48 | 20,48 | 20,48 | - |
18 abr 2024 | 20,76 | 20,96 | 20,75 | 20,83 | 20,83 | - |
17 abr 2024 | 20,53 | 20,69 | 20,53 | 20,68 | 20,68 | - |
16 abr 2024 | 21,00 | 21,09 | 21,00 | 21,03 | 21,03 | - |
15 abr 2024 | 21,65 | 21,75 | 21,64 | 21,64 | 21,64 | - |
12 abr 2024 | 21,62 | 21,68 | 21,38 | 21,38 | 21,38 | - |
11 abr 2024 | 21,65 | 21,78 | 21,65 | 21,74 | 21,74 | - |
10 abr 2024 | 21,72 | 21,93 | 21,72 | 21,93 | 21,93 | - |
09 abr 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
08 abr 2024 | 21,86 | 21,92 | 21,63 | 21,63 | 21,63 | - |
05 abr 2024 | 21,64 | 22,00 | 21,61 | 22,00 | 22,00 | - |
04 abr 2024 | 21,55 | 21,93 | 21,55 | 21,83 | 21,83 | - |
03 abr 2024 | 21,82 | 21,98 | 21,82 | 21,98 | 21,98 | - |
02 abr 2024 | 22,40 | 22,40 | 22,33 | 22,33 | 22,33 | - |
28 mar 2024 | 21,95 | 22,06 | 21,95 | 22,02 | 22,02 | - |
28 mar 2024 | 85 Dividendo | |||||
27 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -62,00 | - |
26 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -62,00 | - |
25 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | -62,00 | - |
22 mar 2024 | 22,61 | 22,67 | 22,61 | 22,67 | -61,10 | - |
21 mar 2024 | 22,15 | 22,34 | 22,15 | 22,34 | -60,23 | - |
20 mar 2024 | 22,25 | 22,43 | 22,25 | 22,41 | -60,41 | - |
19 mar 2024 | 22,16 | 22,39 | 22,14 | 22,39 | -60,34 | - |
18 mar 2024 | 22,02 | 22,13 | 22,02 | 22,13 | -59,65 | - |
15 mar 2024 | 21,84 | 21,96 | 21,80 | 21,80 | -58,75 | - |
14 mar 2024 | 21,83 | 21,86 | 21,69 | 21,80 | -58,75 | - |
13 mar 2024 | 22,07 | 22,47 | 21,96 | 22,47 | -60,56 | - |
12 mar 2024 | 22,07 | 22,34 | 22,02 | 22,30 | -60,10 | - |
11 mar 2024 | 22,59 | 22,79 | 22,53 | 22,72 | -61,23 | - |
08 mar 2024 | 22,98 | 23,25 | 22,93 | 22,93 | -61,82 | - |
07 mar 2024 | 22,93 | 23,03 | 22,93 | 22,93 | -61,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |