Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
27 jun 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
26 jun 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
25 jun 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
24 jun 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
21 jun 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
20 jun 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
18 jun 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
17 jun 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
14 jun 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
13 jun 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
12 jun 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
11 jun 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
10 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
07 jun 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
06 jun 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
05 jun 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
04 jun 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
03 jun 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
31 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
30 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
29 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
28 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
24 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
23 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
22 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
21 may 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
20 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
17 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
16 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
15 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
14 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
13 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
10 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
09 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
08 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
07 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
06 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
03 may 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
02 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
01 may 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
30 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
29 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
26 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
25 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
24 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
23 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
22 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
19 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
18 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
17 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
16 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
15 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
12 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
11 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
10 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
09 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
08 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
05 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
04 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
03 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
02 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
01 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
28 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
27 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
26 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
25 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
22 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
20 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
19 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
18 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
15 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
14 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
13 mar 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
12 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
11 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
08 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
07 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
06 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
05 mar 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
04 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
01 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
29 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
28 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
27 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
26 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
23 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
22 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
21 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
20 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
16 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
15 feb 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
14 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
13 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
12 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
09 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
08 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
07 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
06 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |