Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
27 jun 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
26 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
25 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
24 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
21 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
20 jun 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
18 jun 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
17 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
14 jun 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
13 jun 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
12 jun 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
11 jun 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
10 jun 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
07 jun 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
06 jun 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
05 jun 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
04 jun 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
03 jun 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
31 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
30 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
29 may 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
28 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
24 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
23 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
22 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
21 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
20 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
17 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
16 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
15 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
14 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
13 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
10 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
09 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
08 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
07 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
06 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
03 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
02 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
01 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
30 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
29 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
26 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
25 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
24 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
23 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
22 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
19 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
18 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
17 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
16 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
15 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
12 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
11 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
10 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
09 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
08 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
05 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
04 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
03 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
02 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
01 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
28 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
27 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
26 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
25 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
22 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
21 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
20 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
19 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
18 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
15 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
14 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
13 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
12 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
11 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
08 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
07 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
06 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
05 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
04 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
01 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
29 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
28 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
27 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
26 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
23 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
22 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
21 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
20 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
16 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
15 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
14 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
13 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
12 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
09 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
08 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
07 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
06 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |