Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
23 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
22 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
21 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
20 may 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
17 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
16 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
15 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
14 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
13 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
10 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
09 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
08 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
07 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
06 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
03 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
02 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
01 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
30 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
29 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
26 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
25 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
24 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
23 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
22 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
19 abr 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
18 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
17 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
16 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
15 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
12 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
11 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
10 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
09 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
08 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
05 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
04 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
03 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
02 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
01 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
28 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
27 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
26 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
25 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
22 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
21 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
20 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
19 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
18 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
15 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
14 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
13 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
12 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
11 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
08 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
07 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
06 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
05 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
04 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
01 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
29 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
28 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
27 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
26 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
23 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
22 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
21 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
20 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
16 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
15 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
14 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
13 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
12 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
09 feb 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
08 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
07 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
06 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
05 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
02 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
01 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
31 ene 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
30 ene 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
29 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
26 ene 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
25 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
24 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
23 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
22 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
19 ene 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
18 ene 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
17 ene 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
16 ene 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
12 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
11 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
10 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
09 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
08 ene 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
05 ene 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
04 ene 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
03 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |