Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
24 nov 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
22 nov 2023 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
21 nov 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
20 nov 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
17 nov 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
16 nov 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
15 nov 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
14 nov 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
13 nov 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
10 nov 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
09 nov 2023 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
08 nov 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
07 nov 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
06 nov 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
03 nov 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
02 nov 2023 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
01 nov 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
31 oct 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
30 oct 2023 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
27 oct 2023 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
26 oct 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
25 oct 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
24 oct 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
23 oct 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
20 oct 2023 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
19 oct 2023 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
18 oct 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
17 oct 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
16 oct 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
13 oct 2023 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
12 oct 2023 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
11 oct 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
10 oct 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
09 oct 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
06 oct 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
05 oct 2023 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
04 oct 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
03 oct 2023 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
02 oct 2023 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
29 sept 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
28 sept 2023 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
27 sept 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
26 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
25 sept 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
22 sept 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
21 sept 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
20 sept 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
19 sept 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
18 sept 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
15 sept 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
14 sept 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
13 sept 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
12 sept 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
11 sept 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
08 sept 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
07 sept 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
06 sept 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
05 sept 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
01 sept 2023 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
31 ago 2023 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
30 ago 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
29 ago 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
28 ago 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
25 ago 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
24 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
23 ago 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
22 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
21 ago 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
18 ago 2023 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
17 ago 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
16 ago 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
15 ago 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
14 ago 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
11 ago 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
10 ago 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
09 ago 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
08 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
07 ago 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
04 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
03 ago 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
02 ago 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
01 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
31 jul 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
28 jul 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
27 jul 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
26 jul 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
25 jul 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
24 jul 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
21 jul 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
20 jul 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
19 jul 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
18 jul 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
17 jul 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
14 jul 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
13 jul 2023 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
12 jul 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
11 jul 2023 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
10 jul 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |