Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
25 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
24 jun 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
21 jun 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
20 jun 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
18 jun 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
17 jun 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
14 jun 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
13 jun 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
12 jun 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
11 jun 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
10 jun 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
07 jun 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
06 jun 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
05 jun 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
04 jun 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
03 jun 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
31 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
30 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
29 may 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
28 may 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
24 may 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
23 may 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
22 may 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
21 may 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
20 may 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
17 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
16 may 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
15 may 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
14 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
13 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
10 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
09 may 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
08 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
07 may 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
06 may 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
03 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
02 may 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
01 may 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
30 abr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
29 abr 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
26 abr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
25 abr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
24 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
23 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
22 abr 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
19 abr 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
18 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
17 abr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
16 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
15 abr 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
12 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
11 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
10 abr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
09 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
08 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
05 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
04 abr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
03 abr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
02 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
01 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
28 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
27 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
26 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
25 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
22 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
21 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
20 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
19 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
18 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
15 mar 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
14 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
13 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
12 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
11 mar 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
08 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
07 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
06 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
05 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
04 mar 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
01 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
29 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
28 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
27 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
26 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
23 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
22 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
21 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
20 feb 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
16 feb 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
15 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
14 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
13 feb 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
12 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
09 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
08 feb 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
07 feb 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
06 feb 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
05 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
02 feb 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |