Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
24 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
23 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
22 may 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
21 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
20 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
17 may 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
16 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
15 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
14 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
13 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
10 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
09 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
08 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
07 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
06 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
03 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
02 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
01 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
30 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
29 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
26 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
25 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
24 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
23 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
22 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
19 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
18 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
17 abr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
16 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
15 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
12 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
11 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
10 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
09 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
08 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
05 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
04 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
03 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
02 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
01 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
28 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
27 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
26 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
25 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
22 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
21 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
20 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
19 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
18 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
15 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
14 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
13 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
12 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
11 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
08 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
07 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
06 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
05 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
04 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
01 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
29 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
28 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
27 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
26 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
23 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
22 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
21 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
20 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
16 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
15 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
14 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
13 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
12 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
09 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
08 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
07 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
06 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
05 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
02 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
01 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
31 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
30 ene 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
29 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
26 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
25 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
24 ene 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
23 ene 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
22 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
19 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
18 ene 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
17 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
16 ene 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
12 ene 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
11 ene 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
10 ene 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
09 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
08 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
05 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
04 ene 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |