Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
01 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
30 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
29 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
26 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
25 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
24 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
23 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
22 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
19 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
18 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
17 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
16 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
15 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
12 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
11 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
10 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
09 abr 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
08 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
05 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
04 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
03 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
02 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
01 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
28 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
27 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
26 mar 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
25 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
22 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
21 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
20 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
19 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
18 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
15 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
14 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
13 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
12 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
11 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
08 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
07 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
06 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
05 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
04 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
01 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
29 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
28 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
27 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
26 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
23 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
22 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
21 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
20 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
16 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
15 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
14 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
13 feb 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
12 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
09 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
08 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
07 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
06 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
05 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
02 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
01 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
31 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
30 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
29 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
26 ene 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
25 ene 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
24 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
23 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
22 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
19 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
18 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
17 ene 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
16 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
12 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
11 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
10 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
09 ene 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
08 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
05 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
04 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
03 ene 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
02 ene 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
29 dic 2023 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
28 dic 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
27 dic 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
26 dic 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
22 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
21 dic 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
20 dic 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
19 dic 2023 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
18 dic 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
15 dic 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
14 dic 2023 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
13 dic 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
12 dic 2023 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
11 dic 2023 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
08 dic 2023 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |