Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
20 jun 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
18 jun 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
17 jun 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
14 jun 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
13 jun 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
12 jun 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
11 jun 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
10 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
07 jun 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
06 jun 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
05 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
04 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
03 jun 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
31 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
30 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
29 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
28 may 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
24 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
23 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
22 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
21 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
20 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
17 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
16 may 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
15 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
14 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
13 may 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
10 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
09 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
08 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
07 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
06 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
03 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
02 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
01 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
30 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
29 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
26 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
25 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
24 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
23 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
22 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
19 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
18 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
17 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
16 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
15 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
12 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
11 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
10 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
09 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
08 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
05 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
04 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
03 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
02 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
01 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
28 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
27 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
26 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
25 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
22 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
21 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
20 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
19 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
18 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
15 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
14 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
13 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
12 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
11 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
08 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
07 mar 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
06 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
05 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
04 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
01 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
29 feb 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
28 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
27 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
26 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
23 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
22 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
21 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
20 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
16 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
15 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
14 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
13 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
12 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
09 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
08 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
07 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
06 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
05 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
02 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
01 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
31 ene 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
30 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |