Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
13 jun 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
12 jun 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
11 jun 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
10 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
07 jun 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
06 jun 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
05 jun 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
04 jun 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
03 jun 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
31 may 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
30 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
29 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
28 may 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
24 may 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
23 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
22 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
21 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
20 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
17 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
16 may 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
15 may 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
14 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
13 may 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
10 may 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
09 may 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
08 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
07 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
06 may 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
03 may 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
02 may 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
01 may 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
30 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
29 abr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
26 abr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
25 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
24 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
23 abr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
22 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
19 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
18 abr 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
17 abr 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
16 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
15 abr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
12 abr 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
11 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
10 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
09 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
08 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
05 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
04 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
03 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
02 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
01 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
28 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
27 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
26 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
25 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
22 mar 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
21 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
20 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
19 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
18 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
15 mar 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
14 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
13 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
12 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
11 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
08 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
07 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
06 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
05 mar 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
04 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
01 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
29 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
28 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
27 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
26 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
23 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
22 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
21 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
20 feb 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
16 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
15 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
14 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
13 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
12 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
09 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
08 feb 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
07 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
06 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
05 feb 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
02 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
01 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
31 ene 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
30 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
29 ene 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
26 ene 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
25 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
24 ene 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |