Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
23 may 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
22 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
21 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
20 may 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
17 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
16 may 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
15 may 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
14 may 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
13 may 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
10 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
09 may 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
08 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
07 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
06 may 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
03 may 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
02 may 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
01 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
30 abr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
29 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
26 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
25 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
24 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
23 abr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
22 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
19 abr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
18 abr 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
17 abr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
16 abr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
15 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
12 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
11 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
10 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
09 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
08 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
05 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
04 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
03 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
02 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
01 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
28 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
27 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
26 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
25 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
22 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
21 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
20 mar 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
19 mar 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
18 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
15 mar 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
14 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
13 mar 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
12 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
11 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
08 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
07 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
06 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
05 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
04 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
01 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
29 feb 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
28 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
27 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
26 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
23 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
22 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
21 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
20 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
16 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
15 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
14 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
13 feb 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
12 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
09 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
08 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
07 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
06 feb 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
05 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
02 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
01 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
31 ene 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
30 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
29 ene 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
26 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
25 ene 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
24 ene 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
23 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
22 ene 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
19 ene 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
18 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
17 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
16 ene 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
12 ene 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
11 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
10 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
09 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
08 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
05 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
04 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
03 ene 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |