Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
03 jun 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
31 may 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
30 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
29 may 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
28 may 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
24 may 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
23 may 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
22 may 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
21 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
20 may 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
17 may 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
16 may 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
15 may 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
14 may 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
13 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
10 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
09 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
08 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
07 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
06 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
03 may 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
02 may 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
01 may 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
30 abr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
29 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
26 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
25 abr 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
24 abr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,89 | - |
23 abr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
22 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
19 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
18 abr 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
17 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
16 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
15 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
12 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
11 abr 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
10 abr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
09 abr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
08 abr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
05 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
04 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
03 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
02 abr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
01 abr 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
28 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
27 mar 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
26 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
25 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
22 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
21 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
20 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
19 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
18 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
15 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
14 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
13 mar 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
12 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
11 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
08 mar 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
07 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
06 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
05 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
04 mar 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
01 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
29 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
28 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
27 feb 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
26 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
23 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
22 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
21 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
20 feb 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
16 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
15 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
14 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
13 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
12 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
09 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
08 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
07 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
06 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
05 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
02 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
01 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
31 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
30 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
29 ene 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
26 ene 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
25 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
24 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
23 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
22 ene 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
19 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
18 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
17 ene 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
16 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
12 ene 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
11 ene 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |