Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
24 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
23 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
22 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
21 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
20 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
17 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
16 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
15 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
14 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
13 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
10 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
09 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
08 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
07 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
06 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
03 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
02 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
01 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
30 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
29 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
26 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
25 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
24 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
23 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
22 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
19 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
18 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
17 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
16 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
15 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
12 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
11 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
10 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
09 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
08 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
05 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
04 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
03 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
02 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
01 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
28 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
27 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
26 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
25 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
22 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
21 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
20 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
19 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
18 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
15 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
14 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
13 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
12 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
11 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
08 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
07 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
06 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
05 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
04 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
29 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
28 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
27 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
26 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
23 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
22 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
21 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
20 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
16 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
15 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
14 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
13 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
12 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
09 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
08 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
07 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
06 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
05 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
02 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
01 feb 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
31 ene 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
30 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
29 ene 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
26 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
25 ene 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
24 ene 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
23 ene 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
22 ene 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
19 ene 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
18 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
17 ene 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
16 ene 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
12 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
11 ene 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
10 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
09 ene 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
08 ene 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
05 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
04 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |