Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
16 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
15 may 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
14 may 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
13 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
10 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
09 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
08 may 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
07 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
06 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
03 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
02 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
01 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
30 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
29 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
26 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
25 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
24 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
23 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
22 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
19 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
18 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
17 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
16 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
15 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
12 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
11 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
10 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
09 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
08 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
05 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
04 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
03 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
02 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
01 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
28 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
27 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
26 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
25 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
22 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
21 mar 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
20 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
19 mar 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
18 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
15 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
14 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
13 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
12 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
11 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
08 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
07 mar 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
06 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
05 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
04 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
01 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
29 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
28 feb 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
27 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
26 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
23 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
22 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
21 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
20 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
16 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
15 feb 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
14 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
13 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
12 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
09 feb 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
08 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
07 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
06 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
05 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
02 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
01 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
31 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
30 ene 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
29 ene 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
26 ene 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
25 ene 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
24 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
23 ene 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
22 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
19 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
18 ene 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
17 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
16 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
12 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
11 ene 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
10 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
09 ene 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
08 ene 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
05 ene 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
04 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
03 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
02 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
29 dic 2023 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
28 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
27 dic 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |