Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2024 | - | - | - | - | - | - |
26 sept 2024 | - | - | - | - | - | - |
25 sept 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
24 sept 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
23 sept 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
20 sept 2024 | - | - | - | - | - | - |
19 sept 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
18 sept 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
17 sept 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
16 sept 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
13 sept 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
12 sept 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
11 sept 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
10 sept 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
09 sept 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
06 sept 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
05 sept 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
04 sept 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
03 sept 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
02 sept 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
30 ago 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
29 ago 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
28 ago 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
27 ago 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
26 ago 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
23 ago 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
22 ago 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
21 ago 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
20 ago 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
19 ago 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
16 ago 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
15 ago 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
14 ago 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
13 ago 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
12 ago 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
09 ago 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
08 ago 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
07 ago 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
06 ago 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
05 ago 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
02 ago 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
01 ago 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
31 jul 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
30 jul 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
29 jul 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
26 jul 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
25 jul 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
24 jul 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
23 jul 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
22 jul 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
19 jul 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
18 jul 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
17 jul 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
16 jul 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
15 jul 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
12 jul 2024 | - | - | - | - | - | - |
11 jul 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
10 jul 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
09 jul 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
08 jul 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
05 jul 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
04 jul 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
03 jul 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
02 jul 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
01 jul 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
28 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
27 jun 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
26 jun 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
25 jun 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
24 jun 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
21 jun 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
20 jun 2024 | - | - | - | - | - | - |
19 jun 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
18 jun 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
17 jun 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
14 jun 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
13 jun 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
12 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
11 jun 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
10 jun 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
07 jun 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
06 jun 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
05 jun 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
04 jun 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
03 jun 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
31 may 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
30 may 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
29 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
28 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
27 may 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
24 may 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
23 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
22 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
21 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
20 may 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
17 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
14 may 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
13 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |