Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 20,20 | 20,12 | 19,97 | 20,00 | 20,00 | 100 |
26 jun 2024 | 20,20 | 20,24 | 20,00 | 20,02 | 20,02 | - |
25 jun 2024 | 20,24 | 20,24 | 19,93 | 20,16 | 20,16 | - |
24 jun 2024 | 19,98 | 20,32 | 19,88 | 20,32 | 20,32 | - |
21 jun 2024 | 20,08 | 20,10 | 19,95 | 19,95 | 19,95 | - |
20 jun 2024 | 20,12 | 20,22 | 19,99 | 20,10 | 20,10 | - |
19 jun 2024 | 20,16 | 20,28 | 20,00 | 20,08 | 20,08 | - |
18 jun 2024 | 20,02 | 20,40 | 19,91 | 20,14 | 20,14 | - |
17 jun 2024 | 19,96 | 20,30 | 19,89 | 19,99 | 19,99 | - |
14 jun 2024 | 20,42 | 20,50 | 19,62 | 19,62 | 19,62 | - |
13 jun 2024 | 21,16 | 21,16 | 20,38 | 20,38 | 20,38 | - |
12 jun 2024 | 21,62 | 21,62 | 21,18 | 21,18 | 21,18 | - |
11 jun 2024 | 22,56 | 22,56 | 21,48 | 21,66 | 21,66 | - |
10 jun 2024 | 22,38 | 22,54 | 22,16 | 22,54 | 22,54 | - |
07 jun 2024 | 23,12 | 23,12 | 22,36 | 22,46 | 22,46 | - |
06 jun 2024 | 22,64 | 23,20 | 22,64 | 23,12 | 23,12 | - |
05 jun 2024 | 22,60 | 22,76 | 22,58 | 22,76 | 22,76 | - |
04 jun 2024 | 22,78 | 22,84 | 22,56 | 22,60 | 22,60 | - |
03 jun 2024 | 21,92 | 22,92 | 21,92 | 22,80 | 22,80 | - |
31 may 2024 | 21,96 | 21,98 | 21,64 | 21,90 | 21,90 | - |
30 may 2024 | 21,80 | 22,20 | 21,80 | 22,00 | 22,00 | - |
29 may 2024 | 21,92 | 22,02 | 21,68 | 21,68 | 21,68 | - |
28 may 2024 | 22,04 | 22,32 | 21,96 | 22,04 | 22,04 | - |
27 may 2024 | 22,12 | 22,38 | 22,02 | 22,12 | 22,12 | - |
24 may 2024 | 21,90 | 22,16 | 21,90 | 22,16 | 22,16 | - |
23 may 2024 | 22,22 | 22,38 | 21,88 | 21,90 | 21,90 | - |
22 may 2024 | 22,64 | 22,66 | 22,10 | 22,12 | 22,12 | - |
21 may 2024 | 23,00 | 23,02 | 22,56 | 22,66 | 22,66 | - |
20 may 2024 | 22,88 | 23,02 | 22,76 | 22,98 | 22,98 | - |
20 may 2024 | 0.5 Dividendo | |||||
17 may 2024 | 23,04 | 23,36 | 22,98 | 23,32 | 22,82 | - |
16 may 2024 | 23,20 | 23,22 | 22,94 | 23,06 | 22,57 | - |
15 may 2024 | 23,38 | 23,68 | 23,10 | 23,20 | 22,70 | - |
14 may 2024 | 24,18 | 24,42 | 23,14 | 23,28 | 22,78 | - |
13 may 2024 | 22,86 | 24,32 | 22,80 | 24,24 | 23,72 | 100 |
10 may 2024 | 23,10 | 23,10 | 22,60 | 22,84 | 22,35 | - |
09 may 2024 | 22,98 | 23,12 | 22,28 | 22,96 | 22,47 | - |
08 may 2024 | 23,10 | 23,22 | 22,76 | 22,98 | 22,49 | - |
07 may 2024 | 22,94 | 23,60 | 22,88 | 23,32 | 22,82 | - |
06 may 2024 | 22,40 | 23,02 | 22,40 | 22,92 | 22,43 | - |
03 may 2024 | 22,56 | 22,72 | 22,36 | 22,40 | 21,92 | - |
02 may 2024 | 22,54 | 22,74 | 22,46 | 22,54 | 22,06 | - |
30 abr 2024 | 22,94 | 22,96 | 22,52 | 22,52 | 22,04 | - |
29 abr 2024 | 23,00 | 23,00 | 22,68 | 22,96 | 22,47 | - |
26 abr 2024 | 22,10 | 22,92 | 22,10 | 22,86 | 22,37 | - |
25 abr 2024 | 22,34 | 22,34 | 21,74 | 21,92 | 21,45 | - |
24 abr 2024 | 22,02 | 22,40 | 22,02 | 22,40 | 21,92 | - |
23 abr 2024 | 21,50 | 22,02 | 21,50 | 21,92 | 21,45 | - |
22 abr 2024 | 20,64 | 21,50 | 20,64 | 21,42 | 20,96 | - |
19 abr 2024 | 20,32 | 20,72 | 20,32 | 20,48 | 20,04 | - |
18 abr 2024 | 20,48 | 20,70 | 20,26 | 20,48 | 20,04 | - |
17 abr 2024 | 20,10 | 20,44 | 20,10 | 20,38 | 19,94 | - |
16 abr 2024 | 20,76 | 20,76 | 19,98 | 19,98 | 19,55 | - |
15 abr 2024 | 21,16 | 21,24 | 20,78 | 20,78 | 20,33 | - |
12 abr 2024 | 21,50 | 21,62 | 21,08 | 21,08 | 20,63 | - |
11 abr 2024 | 21,54 | 21,74 | 21,34 | 21,44 | 20,98 | - |
10 abr 2024 | 21,50 | 21,64 | 21,40 | 21,54 | 21,08 | - |
09 abr 2024 | 21,52 | 21,56 | 21,38 | 21,46 | 21,00 | - |
08 abr 2024 | 21,46 | 21,52 | 21,30 | 21,52 | 21,06 | - |
05 abr 2024 | 21,34 | 21,54 | 21,22 | 21,48 | 21,02 | - |
04 abr 2024 | 21,62 | 21,70 | 21,36 | 21,36 | 20,90 | - |
03 abr 2024 | 21,18 | 21,68 | 21,18 | 21,62 | 21,16 | 1000 |
02 abr 2024 | 20,94 | 21,50 | 20,94 | 21,20 | 20,75 | - |
28 mar 2024 | 21,22 | 21,22 | 20,78 | 20,84 | 20,39 | - |
27 mar 2024 | 20,64 | 21,28 | 20,64 | 21,26 | 20,80 | - |
26 mar 2024 | 20,46 | 20,66 | 20,46 | 20,62 | 20,18 | - |
25 mar 2024 | 20,58 | 20,66 | 20,22 | 20,40 | 19,96 | - |
22 mar 2024 | 21,02 | 21,04 | 20,52 | 20,74 | 20,30 | 550 |
21 mar 2024 | 22,08 | 22,08 | 21,04 | 21,04 | 20,59 | 700 |
20 mar 2024 | 21,46 | 22,04 | 21,42 | 22,04 | 21,57 | - |
19 mar 2024 | 21,58 | 21,76 | 21,44 | 21,72 | 21,25 | - |
18 mar 2024 | 21,92 | 21,92 | 21,64 | 21,64 | 21,18 | - |
15 mar 2024 | 21,58 | 22,02 | 21,58 | 21,92 | 21,45 | - |
14 mar 2024 | 21,76 | 21,80 | 21,50 | 21,56 | 21,10 | - |
13 mar 2024 | 21,80 | 22,06 | 21,66 | 21,76 | 21,29 | 440 |
12 mar 2024 | 21,92 | 22,04 | 21,84 | 21,84 | 21,37 | - |
11 mar 2024 | 22,22 | 22,36 | 21,86 | 21,86 | 21,39 | 50 |
08 mar 2024 | 22,64 | 22,64 | 22,32 | 22,34 | 21,86 | - |
07 mar 2024 | 22,22 | 22,88 | 22,12 | 22,64 | 22,15 | - |
06 mar 2024 | 22,22 | 22,34 | 22,16 | 22,24 | 21,76 | - |
05 mar 2024 | 22,08 | 22,22 | 21,98 | 22,18 | 21,70 | - |
04 mar 2024 | 22,56 | 22,56 | 22,10 | 22,16 | 21,68 | - |
01 mar 2024 | 22,36 | 22,56 | 22,30 | 22,56 | 22,08 | - |
29 feb 2024 | 22,34 | 22,68 | 22,22 | 22,24 | 21,76 | - |
28 feb 2024 | 22,84 | 22,84 | 22,28 | 22,28 | 21,80 | - |
27 feb 2024 | 22,42 | 22,82 | 22,42 | 22,82 | 22,33 | - |
26 feb 2024 | 22,78 | 22,90 | 22,44 | 22,44 | 21,96 | - |
23 feb 2024 | 23,20 | 23,20 | 22,72 | 22,98 | 22,49 | - |
22 feb 2024 | 23,22 | 23,32 | 23,08 | 23,22 | 22,72 | - |
21 feb 2024 | 23,44 | 23,44 | 22,82 | 23,02 | 22,53 | - |
20 feb 2024 | 23,10 | 23,46 | 22,90 | 23,46 | 22,96 | - |
19 feb 2024 | 22,96 | 23,28 | 22,96 | 23,12 | 22,62 | - |
16 feb 2024 | 23,88 | 23,88 | 23,10 | 23,10 | 22,60 | - |
15 feb 2024 | 23,46 | 23,84 | 23,40 | 23,84 | 23,33 | - |
14 feb 2024 | 23,18 | 23,44 | 22,94 | 23,44 | 22,94 | 50 |
13 feb 2024 | 24,10 | 24,10 | 23,18 | 23,22 | 22,72 | 100 |
12 feb 2024 | 23,62 | 24,22 | 23,62 | 24,10 | 23,58 | 100 |
09 feb 2024 | 23,54 | 23,86 | 23,38 | 23,86 | 23,35 | - |
08 feb 2024 | 23,58 | 23,58 | 23,42 | 23,56 | 23,05 | - |
07 feb 2024 | 23,88 | 23,94 | 23,52 | 23,54 | 23,04 | 209 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |