Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 17,9334 | 17,9378 | 17,8950 | 17,9155 | 17,9155 | - |
27 mar 2024 | 18,0291 | 18,0508 | 17,8783 | 18,0283 | 18,0283 | - |
26 mar 2024 | 18,0796 | 18,1342 | 18,0575 | 18,0804 | 18,0804 | - |
25 mar 2024 | 18,1098 | 18,1375 | 18,0857 | 18,1107 | 18,1107 | - |
22 mar 2024 | 18,1818 | 18,1971 | 18,0616 | 18,1817 | 18,1817 | - |
21 mar 2024 | 18,2437 | 18,2685 | 18,1788 | 18,2428 | 18,2428 | - |
20 mar 2024 | 18,2630 | 18,2695 | 18,2042 | 18,2631 | 18,2631 | - |
19 mar 2024 | 18,3003 | 18,3796 | 18,2746 | 18,2998 | 18,2998 | - |
18 mar 2024 | 18,1973 | 18,2830 | 18,1871 | 18,1953 | 18,1953 | - |
15 mar 2024 | 18,1766 | 18,2137 | 18,1516 | 18,1763 | 18,1763 | - |
14 mar 2024 | 18,2575 | 18,2648 | 18,1623 | 18,2573 | 18,2573 | - |
13 mar 2024 | 18,3490 | 18,3575 | 18,3064 | 18,3530 | 18,3530 | - |
12 mar 2024 | 18,3623 | 18,3915 | 18,3398 | 18,3621 | 18,3621 | - |
11 mar 2024 | 18,3870 | 18,3941 | 18,3393 | 18,3869 | 18,3869 | - |
08 mar 2024 | 18,4775 | 18,4848 | 18,3614 | 18,4796 | 18,4796 | - |
07 mar 2024 | 18,3975 | 18,4596 | 18,3391 | 18,3967 | 18,3967 | - |
06 mar 2024 | 18,3932 | 18,3989 | 18,3367 | 18,3933 | 18,3933 | - |
05 mar 2024 | 18,4023 | 18,4230 | 18,3661 | 18,4035 | 18,4035 | - |
04 mar 2024 | 18,4405 | 18,4711 | 18,4221 | 18,4412 | 18,4412 | - |
01 mar 2024 | 18,4211 | 18,4476 | 18,3937 | 18,4192 | 18,4192 | - |
29 feb 2024 | 18,5325 | 18,5377 | 18,4325 | 18,5316 | 18,5316 | - |
28 feb 2024 | 18,5022 | 18,5359 | 18,4572 | 18,5032 | 18,5032 | - |
27 feb 2024 | 18,5466 | 18,5520 | 18,4741 | 18,5466 | 18,5466 | - |
26 feb 2024 | 18,5109 | 18,5987 | 18,5109 | 18,5160 | 18,5160 | - |
23 feb 2024 | 18,5179 | 18,5544 | 18,4887 | 18,5184 | 18,5184 | - |
22 feb 2024 | 18,4413 | 18,5489 | 18,4413 | 18,4419 | 18,4419 | - |
21 feb 2024 | 18,4407 | 18,4529 | 18,4100 | 18,4425 | 18,4425 | - |
20 feb 2024 | 18,3663 | 18,4567 | 18,3413 | 18,3665 | 18,3665 | - |
19 feb 2024 | 18,3813 | 18,3853 | 18,3468 | 18,3822 | 18,3822 | - |
16 feb 2024 | 18,3572 | 18,3876 | 18,3302 | 18,3570 | 18,3570 | - |
15 feb 2024 | 18,3383 | 18,4055 | 18,2975 | 18,3366 | 18,3366 | - |
14 feb 2024 | 18,4197 | 18,4277 | 18,3233 | 18,4201 | 18,4201 | - |
13 feb 2024 | 18,3842 | 18,4502 | 18,3731 | 18,3842 | 18,3842 | - |
12 feb 2024 | 18,4364 | 18,4405 | 18,3526 | 18,4362 | 18,4362 | - |
09 feb 2024 | 18,4758 | 18,5067 | 18,4159 | 18,4743 | 18,4743 | - |
08 feb 2024 | 18,3799 | 18,4466 | 18,3560 | 18,3790 | 18,3790 | - |
07 feb 2024 | 18,3284 | 18,3872 | 18,3131 | 18,3281 | 18,3281 | - |
06 feb 2024 | 18,3897 | 18,4035 | 18,2954 | 18,3903 | 18,3903 | - |
05 feb 2024 | 18,4858 | 18,5336 | 18,4232 | 18,4874 | 18,4874 | - |
02 feb 2024 | 18,5704 | 18,5897 | 18,4780 | 18,5715 | 18,5715 | - |
01 feb 2024 | 18,6013 | 18,6556 | 18,5338 | 18,5998 | 18,5998 | - |
31 ene 2024 | 18,5979 | 18,7066 | 18,5294 | 18,5983 | 18,5983 | - |
30 ene 2024 | 18,6550 | 18,6932 | 18,6086 | 18,6546 | 18,6546 | - |
29 ene 2024 | 18,6101 | 18,6373 | 18,5475 | 18,6149 | 18,6149 | - |
26 ene 2024 | 18,6591 | 18,6805 | 18,6046 | 18,6573 | 18,6573 | - |
25 ene 2024 | 18,7512 | 18,8102 | 18,6380 | 18,7524 | 18,7524 | - |
24 ene 2024 | 18,7891 | 18,7959 | 18,6755 | 18,7899 | 18,7899 | - |
23 ene 2024 | 18,6921 | 18,8285 | 18,6907 | 18,6944 | 18,6944 | - |
22 ene 2024 | 18,6170 | 18,6952 | 18,5678 | 18,6175 | 18,6175 | - |
19 ene 2024 | 18,6772 | 18,6997 | 18,6196 | 18,6763 | 18,6763 | - |
18 ene 2024 | 18,7291 | 18,7450 | 18,6520 | 18,7273 | 18,7273 | - |
17 ene 2024 | 18,7219 | 18,8833 | 18,7199 | 18,7214 | 18,7214 | - |
16 ene 2024 | 18,4967 | 18,7047 | 18,4690 | 18,4933 | 18,4933 | - |
15 ene 2024 | 18,4614 | 18,5078 | 18,4493 | 18,4626 | 18,4626 | - |
12 ene 2024 | 18,5613 | 18,5655 | 18,4550 | 18,5579 | 18,5579 | - |
11 ene 2024 | 18,6356 | 18,6819 | 18,5711 | 18,6358 | 18,6358 | - |
10 ene 2024 | 18,5470 | 18,6448 | 18,5390 | 18,5468 | 18,5468 | - |
09 ene 2024 | 18,4317 | 18,5300 | 18,4003 | 18,4322 | 18,4322 | - |
08 ene 2024 | 18,4717 | 18,5073 | 18,4193 | 18,4693 | 18,4693 | - |
05 ene 2024 | 18,6309 | 18,6408 | 18,5170 | 18,6314 | 18,6314 | - |
04 ene 2024 | 18,5865 | 18,6970 | 18,5796 | 18,5859 | 18,5859 | - |
03 ene 2024 | 18,6348 | 18,6704 | 18,5610 | 18,6358 | 18,6358 | - |
02 ene 2024 | 18,7196 | 18,7328 | 18,6063 | 18,7203 | 18,7203 | - |
01 ene 2024 | 18,7222 | 18,7222 | 18,7172 | 18,7222 | 18,7222 | - |
29 dic 2023 | 18,7748 | 18,8188 | 18,6718 | 18,7735 | 18,7735 | - |
28 dic 2023 | 18,7965 | 18,8086 | 18,6980 | 18,7990 | 18,7990 | - |
27 dic 2023 | 18,7529 | 18,8493 | 18,7090 | 18,7554 | 18,7554 | - |
26 dic 2023 | 18,7149 | 18,7325 | 18,6607 | 18,7154 | 18,7154 | - |
25 dic 2023 | 18,7042 | 18,7305 | 18,6500 | 18,7042 | 18,7042 | - |
22 dic 2023 | 18,7440 | 18,7573 | 18,6640 | 18,7438 | 18,7438 | - |
21 dic 2023 | 18,7476 | 18,7860 | 18,6804 | 18,7490 | 18,7490 | - |
20 dic 2023 | 18,7438 | 18,7438 | 18,6566 | 18,7460 | 18,7460 | - |
19 dic 2023 | 18,7455 | 18,7998 | 18,6970 | 18,7463 | 18,7463 | - |
18 dic 2023 | 18,7660 | 18,8794 | 18,7624 | 18,7620 | 18,7620 | - |
15 dic 2023 | 18,8965 | 18,9851 | 18,7329 | 18,8976 | 18,8976 | - |
14 dic 2023 | 18,7849 | 19,0656 | 18,7398 | 18,7850 | 18,7850 | - |
13 dic 2023 | 18,6843 | 18,8418 | 18,6690 | 18,6846 | 18,6846 | - |
12 dic 2023 | 18,7117 | 18,7746 | 18,6644 | 18,7118 | 18,7118 | - |
11 dic 2023 | 18,6761 | 18,7679 | 18,6584 | 18,6740 | 18,6740 | - |
08 dic 2023 | 18,8527 | 18,8890 | 18,6240 | 18,8519 | 18,8519 | - |
07 dic 2023 | 18,6120 | 18,8295 | 18,6091 | 18,6113 | 18,6113 | - |
06 dic 2023 | 18,7475 | 18,7475 | 18,6102 | 18,7483 | 18,7483 | - |
05 dic 2023 | 18,9277 | 19,0001 | 18,8418 | 18,9279 | 18,9279 | - |
04 dic 2023 | 18,7141 | 18,8520 | 18,6909 | 18,7139 | 18,7139 | - |
01 dic 2023 | 18,9391 | 18,9557 | 18,6615 | 18,9372 | 18,9372 | - |
30 nov 2023 | 18,9769 | 19,1033 | 18,9107 | 18,9763 | 18,9763 | - |
29 nov 2023 | 18,8520 | 18,9026 | 18,8162 | 18,8510 | 18,8510 | - |
28 nov 2023 | 18,8162 | 18,8778 | 18,7772 | 18,8150 | 18,8150 | - |
27 nov 2023 | 18,7216 | 18,7983 | 18,6512 | 18,7220 | 18,7220 | - |
24 nov 2023 | 18,7391 | 18,7428 | 18,6782 | 18,7396 | 18,7396 | - |
23 nov 2023 | 18,7239 | 18,7772 | 18,6961 | 18,7216 | 18,7216 | - |
22 nov 2023 | 18,7781 | 18,8119 | 18,6538 | 18,7775 | 18,7775 | - |
21 nov 2023 | 18,7265 | 18,8348 | 18,6877 | 18,7274 | 18,7274 | - |
20 nov 2023 | 18,7791 | 18,8081 | 18,7105 | 18,7803 | 18,7803 | - |
17 nov 2023 | 18,7098 | 18,7825 | 18,6389 | 18,7084 | 18,7084 | - |
16 nov 2023 | 18,7719 | 18,8039 | 18,7192 | 18,7729 | 18,7729 | - |
15 nov 2023 | 18,8665 | 18,8939 | 18,7857 | 18,8663 | 18,8663 | - |
14 nov 2023 | 18,8467 | 18,9092 | 18,7509 | 18,8458 | 18,8458 | - |
13 nov 2023 | 18,8776 | 18,9276 | 18,7945 | 18,8730 | 18,8730 | - |
10 nov 2023 | 18,9752 | 19,1454 | 18,8852 | 18,9759 | 18,9759 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |