Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
25 jul 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
24 jul 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
23 jul 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
22 jul 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
19 jul 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
18 jul 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
17 jul 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
16 jul 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
15 jul 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
12 jul 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
11 jul 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
10 jul 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
09 jul 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
08 jul 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
05 jul 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
03 jul 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
02 jul 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
01 jul 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
28 jun 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
27 jun 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
26 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
25 jun 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
24 jun 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
21 jun 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
20 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
18 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
17 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
14 jun 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
13 jun 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
12 jun 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
11 jun 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
10 jun 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
07 jun 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
06 jun 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
05 jun 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
04 jun 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
03 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
31 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
30 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
29 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
28 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
24 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
23 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
22 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
21 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
20 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
17 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
16 may 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
15 may 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
14 may 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
13 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
10 may 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
09 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
08 may 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
07 may 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
06 may 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
03 may 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
02 may 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
01 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
30 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
29 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
26 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
25 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
24 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
23 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
22 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
19 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
18 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
17 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
16 abr 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
15 abr 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
12 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
11 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
10 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
09 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
08 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
05 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
04 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
03 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
02 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
01 abr 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
28 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
27 mar 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
26 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
25 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
22 mar 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
21 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
20 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
19 mar 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
18 mar 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
15 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
14 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
13 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
12 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
11 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
08 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
07 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
06 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
05 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |