Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
24 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
23 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
22 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
21 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
20 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
17 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
16 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
15 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
14 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
13 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
10 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
09 may 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
08 may 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
07 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
06 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
03 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
02 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
01 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
30 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
29 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
26 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
25 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
24 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
23 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
22 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
19 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
18 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
17 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
16 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
15 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
12 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
11 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
10 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
09 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
08 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
05 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
04 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
03 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
02 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
01 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
28 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
27 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
26 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
25 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
22 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
21 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
20 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
19 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
18 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
15 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
14 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
13 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
12 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
11 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
08 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
07 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
06 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
05 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
04 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
01 mar 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
29 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
28 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
27 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
26 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
23 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
22 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
21 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
20 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
16 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
15 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
14 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
13 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
12 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
09 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
08 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
07 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
06 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
05 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
02 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
01 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
31 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
30 ene 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
29 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
26 ene 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
25 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
24 ene 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
23 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
22 ene 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
19 ene 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
18 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
17 ene 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
16 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
12 ene 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
11 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
10 ene 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
09 ene 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
08 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
05 ene 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
04 ene 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |