Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
09 may 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
08 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
07 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
06 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
03 may 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
02 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
01 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
30 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
29 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
26 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
25 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
24 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
23 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
22 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
19 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
18 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
17 abr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
16 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
15 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
12 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
11 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
10 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
09 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
08 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
05 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
04 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
03 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
02 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
01 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
28 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
27 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
26 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
25 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
22 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
21 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
20 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
19 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
18 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
15 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
14 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
13 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
12 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
11 mar 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
08 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
07 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
06 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
05 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
04 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
01 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
29 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
28 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
27 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
26 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
23 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
22 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
21 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
20 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
16 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
15 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
14 feb 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
13 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
12 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
09 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
08 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
07 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
06 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
05 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
02 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
01 feb 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
31 ene 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
30 ene 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
29 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
26 ene 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
25 ene 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
24 ene 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
23 ene 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
22 ene 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
19 ene 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
18 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
17 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
16 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
12 ene 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
11 ene 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
10 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
09 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
08 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
05 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
04 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
03 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
02 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
29 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
28 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
27 dic 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
26 dic 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
26 dic 2023 | 0.109 Dividendo | |||||
22 dic 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,80 | - |
21 dic 2023 | 19,87 | 19,87 | 19,87 | 19,87 | 19,76 | - |
20 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,57 | - |
19 dic 2023 | 19,94 | 19,94 | 19,94 | 19,94 | 19,83 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |