Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
01 jul 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
28 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
27 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
26 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
25 jun 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
24 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
21 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
20 jun 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
19 jun 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
18 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
17 jun 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
14 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
13 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
12 jun 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
11 jun 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
10 jun 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
07 jun 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
06 jun 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
05 jun 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
04 jun 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
03 jun 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
31 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
30 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
29 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
28 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
27 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
24 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
23 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
22 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
21 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
20 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
17 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
16 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
15 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
14 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
13 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
10 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
09 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
08 may 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
07 may 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
06 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
03 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
02 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
30 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
29 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
26 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
25 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
24 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
23 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
22 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
19 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
18 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
17 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
16 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
15 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
12 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
11 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
10 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
09 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
08 abr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
05 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
04 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
03 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
02 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
01 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
27 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
26 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
25 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
22 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
21 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
20 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
19 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
15 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
14 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
13 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
12 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
11 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
08 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
07 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
06 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
05 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
04 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
01 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
29 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
28 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
27 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
26 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
23 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
22 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
21 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
20 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
19 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
16 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
15 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
14 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
13 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
12 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
09 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |