Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
20 jun 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
18 jun 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
17 jun 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
14 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
13 jun 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
12 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
11 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
10 jun 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
07 jun 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
06 jun 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
05 jun 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
04 jun 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
03 jun 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
31 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
30 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
29 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
28 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
24 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
23 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
22 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
21 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
20 may 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
17 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
16 may 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
15 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
14 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
13 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
10 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
09 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
08 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
07 may 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
06 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
03 may 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
02 may 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
01 may 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
30 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
29 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
26 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
25 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
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 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
19 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
18 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
17 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
16 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
15 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
12 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
11 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
10 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
09 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
08 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
05 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
04 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
03 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
02 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
01 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
28 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
27 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
26 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
25 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
22 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
21 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
20 mar 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
19 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
18 mar 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
15 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
14 mar 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
13 mar 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
12 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
11 mar 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
08 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
07 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
06 mar 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
05 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
04 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
01 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
29 feb 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
28 feb 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
27 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
26 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
23 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
22 feb 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
21 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
20 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
16 feb 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
15 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
14 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
13 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
12 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
09 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
08 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
07 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
06 feb 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
05 feb 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
02 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
01 feb 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
31 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
30 ene 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |