Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
26 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
25 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
24 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
23 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
22 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
19 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
18 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
17 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
16 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
15 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
12 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
11 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
10 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
09 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
08 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
05 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
04 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
03 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
02 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
01 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
28 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
27 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
26 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
25 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
22 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
21 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
20 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
19 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
18 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
15 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
14 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
13 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
12 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
11 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
08 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
07 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
06 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
05 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
04 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
01 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
29 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
28 feb 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
27 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
26 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
23 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
22 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
21 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
20 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
16 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
15 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
14 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
13 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
12 feb 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
09 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
08 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
07 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
06 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
05 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
02 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
01 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
31 ene 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
30 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
29 ene 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
26 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
25 ene 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
24 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
23 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
22 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
19 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
18 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
17 ene 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
16 ene 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
12 ene 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
11 ene 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
10 ene 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
09 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
08 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
05 ene 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
04 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
03 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
02 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
29 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
28 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
27 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
26 dic 2023 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
22 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
21 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
20 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
19 dic 2023 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
18 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
15 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
14 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
14 dic 2023 | 0.122 Dividendo | |||||
13 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 19,26 | - |
12 dic 2023 | 19,49 | 19,49 | 19,49 | 19,49 | 19,37 | - |
11 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,34 | - |
08 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,24 | - |
07 dic 2023 | 19,27 | 19,27 | 19,27 | 19,27 | 19,15 | - |
06 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 19,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |