Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
26 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
25 mar 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
22 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
21 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
20 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
19 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
18 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
15 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
14 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
13 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
12 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
11 mar 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
08 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
07 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
06 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
05 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
04 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
01 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
29 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
28 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
27 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
26 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
23 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
22 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
21 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
20 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
16 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
15 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
14 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
13 feb 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
12 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
09 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
08 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
07 feb 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
06 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
05 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
02 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
01 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
31 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
30 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
29 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
26 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
25 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
24 ene 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
23 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
22 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
19 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
18 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
17 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
16 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
12 ene 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
11 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
10 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
09 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
08 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
05 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
04 ene 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
03 ene 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
02 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
29 dic 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
28 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
27 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
26 dic 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
22 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
21 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
20 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
19 dic 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
18 dic 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
15 dic 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
15 dic 2023 | 0.307 Dividendo | |||||
14 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,64 | - |
13 dic 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,38 | - |
12 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,04 | - |
11 dic 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,04 | - |
08 dic 2023 | 23,29 | 23,29 | 23,29 | 23,29 | 22,99 | - |
07 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 22,92 | - |
06 dic 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,81 | - |
05 dic 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,76 | - |
04 dic 2023 | 23,15 | 23,15 | 23,15 | 23,15 | 22,85 | - |
01 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,03 | - |
30 nov 2023 | 23,11 | 23,11 | 23,11 | 23,11 | 22,81 | - |
29 nov 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 22,80 | - |
28 nov 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,76 | - |
27 nov 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 22,72 | - |
24 nov 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 22,76 | - |
22 nov 2023 | 22,91 | 22,91 | 22,91 | 22,91 | 22,62 | - |
21 nov 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,59 | - |
20 nov 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,69 | - |
17 nov 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,58 | - |
16 nov 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,29 | - |
15 nov 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,34 | - |
14 nov 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,34 | - |
13 nov 2023 | 22,03 | 22,03 | 22,03 | 22,03 | 21,75 | - |
10 nov 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 21,73 | - |
09 nov 2023 | 21,91 | 21,91 | 21,91 | 21,91 | 21,63 | - |
08 nov 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,64 | - |
07 nov 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,70 | - |
06 nov 2023 | 22,14 | 22,14 | 22,14 | 22,14 | 21,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |