Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
30 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
29 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
28 may 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
24 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
23 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
22 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
21 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
20 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
17 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
16 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
15 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
14 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
13 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
10 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
09 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
08 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
07 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
06 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
03 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
02 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
01 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
30 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
29 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
26 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
25 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
24 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
23 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
22 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
19 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
18 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
17 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
16 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
15 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
12 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
11 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
10 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
09 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
08 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
05 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
04 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
03 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
02 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
01 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
28 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
27 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
26 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
25 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
22 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
21 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
20 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
19 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
18 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
15 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
14 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
13 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
12 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
11 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
08 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
07 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
06 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
05 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
04 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
01 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
29 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
28 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
27 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
26 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
23 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
22 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
21 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
20 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
16 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
15 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
14 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
13 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
12 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
09 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
08 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
07 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
06 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
05 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
02 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
01 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
31 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
30 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
29 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
26 ene 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
25 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
24 ene 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
23 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
22 ene 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
19 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
18 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
17 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
16 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
12 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
11 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
10 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
09 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |