Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
17 abr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
16 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
15 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
12 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
11 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
10 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
09 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
08 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
05 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
04 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
03 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
02 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
01 abr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
28 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
27 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
26 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
25 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
22 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
21 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
20 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
19 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
18 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
15 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
14 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
13 mar 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
12 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
08 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
07 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
06 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
05 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
04 mar 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
01 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
29 feb 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
28 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
27 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
26 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
23 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
22 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
21 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
20 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
16 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
15 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
14 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
13 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
12 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
09 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
08 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
07 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
06 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
05 feb 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
02 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
01 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
31 ene 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
30 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
29 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
26 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
25 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
24 ene 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
23 ene 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
22 ene 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
19 ene 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
18 ene 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
17 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
16 ene 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
12 ene 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
11 ene 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
10 ene 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
09 ene 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
08 ene 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
05 ene 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
04 ene 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
03 ene 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
02 ene 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
29 dic 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
28 dic 2023 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
28 dic 2023 | 0.072 Dividendo | |||||
27 dic 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,13 | - |
26 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,10 | - |
22 dic 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 20,01 | - |
21 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 19,98 | - |
20 dic 2023 | 19,84 | 19,84 | 19,84 | 19,84 | 19,77 | - |
19 dic 2023 | 20,14 | 20,14 | 20,14 | 20,14 | 20,07 | - |
18 dic 2023 | 20,02 | 20,02 | 20,02 | 20,02 | 19,95 | - |
15 dic 2023 | 19,93 | 19,93 | 19,93 | 19,93 | 19,86 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 1.655 Plusvalía | |||||
14 dic 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 19,85 | - |
13 dic 2023 | 21,52 | 21,52 | 21,52 | 21,52 | 19,80 | - |
12 dic 2023 | 21,23 | 21,23 | 21,23 | 21,23 | 19,53 | - |
11 dic 2023 | 21,13 | 21,13 | 21,13 | 21,13 | 19,44 | - |
08 dic 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 19,37 | - |
07 dic 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 19,29 | - |
06 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 19,14 | - |
05 dic 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 19,21 | - |
04 dic 2023 | 20,89 | 20,89 | 20,89 | 20,89 | 19,22 | - |
01 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 19,32 | - |
30 nov 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 19,21 | - |
29 nov 2023 | 20,79 | 20,79 | 20,79 | 20,79 | 19,13 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |