Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
21 may 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
20 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
17 may 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
16 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
15 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
14 may 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
13 may 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
10 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
09 may 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
08 may 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
07 may 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
06 may 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
03 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
02 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
01 may 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
30 abr 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
29 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
26 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
25 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
24 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
23 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
22 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
19 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
18 abr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
17 abr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
16 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
15 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
12 abr 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
11 abr 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
10 abr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
09 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
08 abr 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
05 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
04 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
03 abr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
02 abr 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
01 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
28 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
27 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
26 mar 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
25 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
22 mar 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
21 mar 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
20 mar 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
19 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
18 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
15 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
14 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
13 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
12 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
11 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
08 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
07 mar 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
06 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
05 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
04 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
01 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
29 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
28 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
27 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
26 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
23 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
22 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
21 feb 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
20 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
16 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
15 feb 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
14 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
13 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
12 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
09 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
08 feb 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
07 feb 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
06 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
05 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
02 feb 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
01 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
31 ene 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
30 ene 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
29 ene 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
26 ene 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
25 ene 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
24 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
23 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
22 ene 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
19 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
18 ene 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
17 ene 2024 | 15,15 | 15,15 | 15,15 | 15,15 | 15,15 | - |
16 ene 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
12 ene 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
11 ene 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
10 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
09 ene 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
08 ene 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
05 ene 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
04 ene 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
03 ene 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
02 ene 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |