Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
27 jun 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
26 jun 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
25 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
24 jun 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
21 jun 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
20 jun 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
18 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
17 jun 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
14 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
13 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
12 jun 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
11 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
10 jun 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
07 jun 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
06 jun 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
05 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
04 jun 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
03 jun 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
31 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
30 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
29 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
28 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
24 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
23 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
22 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
21 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
20 may 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
17 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
16 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
15 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
14 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
13 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
10 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
09 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
08 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
07 may 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
06 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
03 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
02 may 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
01 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
30 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
29 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
26 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
25 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
24 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
23 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
22 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
19 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
18 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
17 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
16 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
15 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
12 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
11 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
10 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
09 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
08 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
05 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
04 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
03 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
02 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
01 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
28 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
27 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
26 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
25 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
22 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
21 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
20 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
19 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
18 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
15 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
14 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
13 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
12 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
11 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
08 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
07 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
06 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
05 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
04 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
01 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
29 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
28 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
27 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
26 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
23 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
22 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
21 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
20 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
16 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
15 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
14 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
13 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
12 feb 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
09 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
08 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
07 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
06 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |