Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
22 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
19 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
18 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
17 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
16 abr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
15 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
12 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
11 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
10 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
09 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
08 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
05 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
04 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
03 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
02 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
01 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
28 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
27 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
26 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
25 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
22 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
21 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
20 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
19 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
18 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
15 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
14 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
13 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
12 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
11 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
08 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
07 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
06 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
05 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
04 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
01 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
29 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
28 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
27 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
26 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
23 feb 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
22 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
21 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
20 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
16 feb 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
15 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
14 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
13 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
12 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
09 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
08 feb 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
07 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
06 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
05 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
02 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
01 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
31 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
30 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
29 ene 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
26 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
25 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
24 ene 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
23 ene 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
22 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
19 ene 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
18 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
17 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
16 ene 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
12 ene 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
11 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
10 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
09 ene 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
08 ene 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
05 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
04 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
03 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
02 ene 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
29 dic 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
28 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
28 dic 2023 | 0.236 Dividendo | |||||
27 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,29 | - |
26 dic 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,29 | - |
22 dic 2023 | 19,44 | 19,44 | 19,44 | 19,44 | 19,21 | - |
21 dic 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,16 | - |
20 dic 2023 | 19,18 | 19,18 | 19,18 | 19,18 | 18,95 | - |
19 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,21 | - |
18 dic 2023 | 19,38 | 19,38 | 19,38 | 19,38 | 19,15 | - |
15 dic 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,07 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 2.135 Plusvalía | |||||
14 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 19,05 | - |
13 dic 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 18,97 | - |
12 dic 2023 | 21,03 | 21,03 | 21,03 | 21,03 | 18,71 | - |
11 dic 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 18,67 | - |
08 dic 2023 | 20,93 | 20,93 | 20,93 | 20,93 | 18,62 | - |
07 dic 2023 | 20,84 | 20,84 | 20,84 | 20,84 | 18,54 | - |
06 dic 2023 | 20,62 | 20,62 | 20,62 | 20,62 | 18,34 | - |
05 dic 2023 | 20,75 | 20,75 | 20,75 | 20,75 | 18,46 | - |
04 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 18,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |