Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
27 jun 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
26 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
25 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
24 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
21 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
20 jun 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
18 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
17 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
14 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
13 jun 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
12 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
11 jun 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
10 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
07 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
06 jun 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
05 jun 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
04 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
03 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
31 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
30 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
29 may 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
29 may 2024 | 0.062 Dividendo | |||||
28 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,99 | - |
24 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,13 | - |
23 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,09 | - |
22 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,47 | - |
21 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,48 | - |
20 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,47 | - |
17 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,58 | - |
16 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,51 | - |
15 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,53 | - |
14 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,38 | - |
13 may 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,30 | - |
10 may 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,34 | - |
09 may 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,25 | - |
08 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,07 | - |
07 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,03 | - |
06 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,94 | - |
03 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,79 | - |
02 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,68 | - |
01 may 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,59 | - |
30 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,68 | - |
29 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,94 | - |
26 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,84 | - |
26 abr 2024 | 0.03 Dividendo | |||||
25 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,86 | - |
24 abr 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,93 | - |
23 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,92 | - |
22 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,77 | - |
19 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,57 | - |
18 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,37 | - |
17 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,29 | - |
16 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,30 | - |
15 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,37 | - |
12 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,46 | - |
11 abr 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,77 | - |
10 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,85 | - |
09 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,18 | - |
08 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,11 | - |
05 abr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,09 | - |
04 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,94 | - |
03 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,14 | - |
02 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,17 | - |
01 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,32 | - |
28 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,46 | - |
27 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,36 | - |
26 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,98 | - |
26 mar 2024 | 0.039 Dividendo | |||||
25 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,04 | - |
22 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,11 | - |
21 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,23 | - |
20 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,09 | - |
19 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,93 | - |
18 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,81 | - |
15 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,77 | - |
14 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,85 | - |
13 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,97 | - |
12 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,92 | - |
11 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,86 | - |
08 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,74 | - |
07 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,73 | - |
06 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,61 | - |
05 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,50 | - |
04 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,56 | - |
01 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,49 | - |
29 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,44 | - |
28 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,39 | - |
27 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,39 | - |
27 feb 2024 | 0.054 Dividendo | |||||
26 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,36 | - |
23 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,47 | - |
22 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,41 | - |
21 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,27 | - |
20 feb 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,11 | - |
16 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,13 | - |
15 feb 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,14 | - |
14 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,86 | - |
13 feb 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,74 | - |
12 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |