Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
24 jun 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
21 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
20 jun 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
18 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
17 jun 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
14 jun 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
13 jun 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
12 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
11 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
10 jun 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
07 jun 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
06 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
05 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
04 jun 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
03 jun 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
31 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
30 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
29 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
28 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
24 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
23 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
22 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
21 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
20 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
17 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
16 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
15 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
14 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
13 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
10 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
09 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
08 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
07 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
06 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
03 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
02 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
01 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
30 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
29 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
26 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
25 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
24 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
23 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
22 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
19 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
18 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
17 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
16 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
15 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
12 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
11 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
10 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
09 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
08 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
05 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
04 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
03 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
02 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
01 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
28 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
27 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
26 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
25 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
22 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
21 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
20 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
19 mar 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
18 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
15 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
14 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
13 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
12 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
11 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
08 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
07 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
06 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
05 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
04 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
01 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
29 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
28 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
27 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
26 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
23 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
22 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
21 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
20 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
16 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
15 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
14 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
13 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
12 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
09 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
08 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
07 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
06 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
05 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
02 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
01 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |