Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
28 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
24 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
23 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
22 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
21 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
20 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
17 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
16 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
15 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
14 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
13 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
10 may 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
09 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
08 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
07 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
06 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
03 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
02 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
01 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
30 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
29 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
26 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
25 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
24 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
23 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
22 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
19 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
18 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
17 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
16 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
15 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
12 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
11 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
10 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
09 abr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
08 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
05 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
04 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
03 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
02 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
01 abr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
28 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
27 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
26 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
25 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
22 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
21 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
20 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
19 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
18 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
15 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
14 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
13 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
12 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
11 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
08 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
07 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
06 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
05 mar 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
04 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
01 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
29 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
28 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
27 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
26 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
23 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
22 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
21 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
20 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
16 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
15 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
14 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
13 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
12 feb 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
09 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
08 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
07 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
06 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
05 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
02 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
01 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
31 ene 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
30 ene 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
29 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
26 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
25 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
24 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
23 ene 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
22 ene 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
19 ene 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
18 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
17 ene 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
16 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
12 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
11 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
10 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
09 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
08 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
05 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |