Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
29 ago 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
28 ago 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
27 ago 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
26 ago 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
23 ago 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
22 ago 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
21 ago 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
20 ago 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
19 ago 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
16 ago 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
15 ago 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
14 ago 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
13 ago 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
12 ago 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
09 ago 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
08 ago 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
07 ago 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
06 ago 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
05 ago 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
02 ago 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
01 ago 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
31 jul 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
30 jul 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
29 jul 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
26 jul 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
25 jul 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
24 jul 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
23 jul 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
22 jul 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
19 jul 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
18 jul 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
17 jul 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
16 jul 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
15 jul 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
15 jul 2024 | 0.017 Dividendo | |||||
15 jul 2024 | 1.596 Plusvalía | |||||
12 jul 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 18,68 | - |
11 jul 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 18,58 | - |
10 jul 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 18,74 | - |
09 jul 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 18,55 | - |
08 jul 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 18,54 | - |
05 jul 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 18,51 | - |
03 jul 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 18,41 | - |
02 jul 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,32 | - |
01 jul 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 18,21 | - |
28 jun 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 18,16 | - |
27 jun 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 18,24 | - |
26 jun 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 18,22 | - |
25 jun 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 18,19 | - |
24 jun 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 18,12 | - |
21 jun 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 18,17 | - |
20 jun 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 18,20 | - |
18 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 18,24 | - |
17 jun 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 18,20 | - |
14 jun 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 18,06 | - |
13 jun 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 18,06 | - |
12 jun 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 18,02 | - |
11 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 17,87 | - |
10 jun 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 17,82 | - |
07 jun 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 17,77 | - |
06 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,79 | - |
05 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,79 | - |
04 jun 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 17,59 | - |
03 jun 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 17,56 | - |
31 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 17,54 | - |
30 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 17,40 | - |
29 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 17,50 | - |
28 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
24 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 17,63 | - |
23 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 17,51 | - |
22 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 17,64 | - |
21 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 17,68 | - |
20 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 17,64 | - |
17 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 17,62 | - |
16 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 17,60 | - |
15 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 17,64 | - |
14 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 17,43 | - |
13 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 17,34 | - |
10 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 17,34 | - |
09 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 17,31 | - |
08 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 17,22 | - |
07 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 17,22 | - |
06 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 17,20 | - |
03 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,03 | - |
02 may 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 16,82 | - |
01 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 16,66 | - |
30 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 16,72 | - |
29 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 16,98 | - |
26 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 16,94 | - |
25 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 16,76 | - |
24 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 16,84 | - |
23 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 16,84 | - |
22 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 16,63 | - |
19 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 16,50 | - |
18 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 16,64 | - |
17 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 16,68 | - |
16 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 16,77 | - |
15 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 16,81 | - |
12 abr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 17,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |