Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
25 abr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
24 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
23 abr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
22 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
19 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
18 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
17 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
16 abr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
15 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
12 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
11 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
10 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
09 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
08 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
05 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
04 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
03 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
02 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
01 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
28 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
27 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
26 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
25 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
22 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
21 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
20 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
19 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
18 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
15 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
14 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
13 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
12 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
11 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
08 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
07 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
06 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
05 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
04 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
01 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
29 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
28 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
27 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
26 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
23 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
22 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
21 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
20 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
16 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
15 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
14 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
13 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
12 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
09 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
08 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
07 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
06 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
05 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
02 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
01 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
31 ene 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
30 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
29 ene 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
26 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
25 ene 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
24 ene 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
23 ene 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
22 ene 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
19 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
18 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
17 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
16 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
12 ene 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
11 ene 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
10 ene 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
09 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
08 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
05 ene 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
04 ene 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
03 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
02 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
29 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
29 dic 2023 | 0.131 Dividendo | |||||
28 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,43 | - |
27 dic 2023 | 19,55 | 19,55 | 19,55 | 19,55 | 19,42 | - |
26 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,37 | - |
22 dic 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,29 | - |
21 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,26 | - |
20 dic 2023 | 19,18 | 19,18 | 19,18 | 19,18 | 19,05 | - |
20 dic 2023 | 0 Dividendo | |||||
20 dic 2023 | 0.064 Plusvalía | |||||
19 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,31 | - |
18 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,17 | - |
15 dic 2023 | 19,27 | 19,27 | 19,27 | 19,27 | 19,08 | - |
14 dic 2023 | 19,32 | 19,32 | 19,32 | 19,32 | 19,13 | - |
13 dic 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,02 | - |
12 dic 2023 | 18,94 | 18,94 | 18,94 | 18,94 | 18,75 | - |
11 dic 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,69 | - |
08 dic 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,59 | - |
07 dic 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |