Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
08 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
07 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
06 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
03 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
02 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
01 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
30 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
29 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
26 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
25 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
24 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
23 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
22 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
19 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
18 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
17 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
16 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
15 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
12 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
11 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
10 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
09 abr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
08 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
05 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
04 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
03 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
02 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
28 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
27 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
26 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
25 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
22 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
21 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
20 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
19 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
18 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
15 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
14 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
13 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
12 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
11 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
08 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
07 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
06 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
05 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
04 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
01 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
29 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
28 feb 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
27 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
26 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
23 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
22 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
21 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
20 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
16 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
15 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
14 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
13 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
12 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
09 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
08 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
07 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
06 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
05 feb 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
02 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
01 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
31 ene 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
30 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
29 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
26 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
25 ene 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
24 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
23 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
22 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
19 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
18 ene 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
17 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
16 ene 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
12 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
11 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
10 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
09 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
08 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
05 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
04 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
03 ene 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
02 ene 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
29 dic 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
28 dic 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
27 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
26 dic 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
22 dic 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
21 dic 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
20 dic 2023 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
19 dic 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
18 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
15 dic 2023 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |