Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
09 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
08 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
07 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
06 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
03 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
02 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
30 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
29 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
26 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
25 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
24 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
23 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
22 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
19 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
17 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
16 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
15 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
12 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
11 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
10 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
09 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
08 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
05 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
04 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
03 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
02 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
28 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
27 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
26 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
25 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
22 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
21 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
20 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
19 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
18 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
15 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
14 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
13 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
12 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
11 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
08 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
07 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
06 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
05 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
04 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
01 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
29 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
27 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
26 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
23 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
22 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
21 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
20 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
19 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
16 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
15 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
15 feb 2024 | 0.125 Dividendo | |||||
14 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,75 | - |
13 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,09 | - |
12 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,55 | - |
09 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,16 | - |
08 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,19 | - |
07 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,92 | - |
06 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,44 | - |
05 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,65 | - |
02 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 20,91 | - |
01 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,54 | - |
31 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,72 | - |
30 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,10 | - |
29 ene 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,70 | - |
26 ene 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,60 | - |
25 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,36 | - |
24 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,58 | - |
23 ene 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,38 | - |
22 ene 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,19 | - |
19 ene 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 20,95 | - |
18 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,73 | - |
17 ene 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,93 | - |
16 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,81 | - |
15 ene 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,75 | - |
12 ene 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,75 | - |
11 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,63 | - |
10 ene 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,41 | - |
09 ene 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,55 | - |
08 ene 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,21 | - |
05 ene 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,17 | - |
04 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,37 | - |
03 ene 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,55 | - |
02 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,47 | - |
29 dic 2023 | 20,68 | 20,68 | 20,66 | 20,66 | 20,53 | - |
28 dic 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,53 | - |
27 dic 2023 | 20,96 | 20,96 | 20,96 | 20,96 | 20,83 | - |
22 dic 2023 | 20,92 | 20,92 | 20,92 | 20,92 | 20,79 | - |
21 dic 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,69 | - |
20 dic 2023 | 21,18 | 21,18 | 21,18 | 21,18 | 21,05 | - |
19 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 20,97 | - |
18 dic 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 21,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |