Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
23 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
22 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
21 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
20 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
17 may 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
16 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
15 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
14 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
13 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
10 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
09 may 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
08 may 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
07 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
06 may 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
03 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
02 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
01 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
30 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
29 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
26 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
25 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
24 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
23 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
22 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
19 abr 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
18 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
17 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
16 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
15 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
12 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
11 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
10 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
09 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
08 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
05 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
04 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
03 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
02 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
01 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
28 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
27 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
26 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
25 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
22 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
21 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
20 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
19 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
18 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
15 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
14 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
13 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
12 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
11 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
08 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
07 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
06 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
05 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
04 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
01 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
29 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
28 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
27 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
26 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
23 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
22 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
21 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
20 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
16 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
15 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
14 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
13 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
12 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
09 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
08 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
07 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
06 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
05 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
02 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
01 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
31 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
30 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
29 ene 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
26 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
25 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
24 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
23 ene 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
22 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
19 ene 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
18 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
17 ene 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
16 ene 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
12 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
11 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
10 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
09 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
08 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
05 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
04 ene 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
03 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |