Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
25 jul 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
24 jul 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
23 jul 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
22 jul 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
19 jul 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
18 jul 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
17 jul 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
16 jul 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
15 jul 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
12 jul 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
11 jul 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
10 jul 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
09 jul 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
08 jul 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
05 jul 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
03 jul 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
02 jul 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
01 jul 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
28 jun 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
27 jun 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
26 jun 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
25 jun 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
24 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
21 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
20 jun 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
18 jun 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
17 jun 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
14 jun 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
13 jun 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
12 jun 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
11 jun 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
10 jun 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
07 jun 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
06 jun 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
05 jun 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
04 jun 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
03 jun 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
31 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
30 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
29 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
28 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
24 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
23 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
22 may 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
21 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
20 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
17 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
16 may 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
15 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
14 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
13 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
10 may 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
09 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
08 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
07 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
06 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
03 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
02 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
01 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
30 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
29 abr 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
26 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
25 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
24 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
23 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
22 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
19 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
18 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
17 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
16 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
15 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
12 abr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
11 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
10 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
09 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
08 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
05 abr 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
04 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
03 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
02 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
01 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
28 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
27 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
26 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
25 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
22 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
21 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
20 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
19 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
18 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
15 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
14 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
13 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
12 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
11 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
08 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
07 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
06 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
05 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |