Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
26 jun 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
25 jun 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
24 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
21 jun 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
20 jun 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
18 jun 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
17 jun 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
14 jun 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
13 jun 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
12 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
11 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
10 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
07 jun 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
06 jun 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
05 jun 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
04 jun 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
03 jun 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
31 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
30 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
29 may 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
28 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
24 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
23 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
22 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
21 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
20 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
17 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
16 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
15 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
14 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
13 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
10 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
09 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
08 may 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
07 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
06 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
03 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
02 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
01 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
30 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
29 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
26 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
25 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
24 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
23 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
22 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
19 abr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
18 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
17 abr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
16 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
15 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
12 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
11 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
10 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
09 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
08 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
05 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
04 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
03 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
02 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
01 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
28 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
27 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
26 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
25 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
22 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
21 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
20 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
19 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
18 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
15 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
14 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
13 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
12 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
11 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
08 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
07 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
06 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
05 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
04 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
01 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
29 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
28 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
27 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
26 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
23 feb 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
22 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
21 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
20 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
16 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
15 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
14 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
13 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
12 feb 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
09 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
08 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
07 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
06 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
05 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |