Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
13 jun 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
12 jun 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
11 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
10 jun 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
07 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
06 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
05 jun 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
04 jun 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
03 jun 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
31 may 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
30 may 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
29 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
28 may 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
24 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
23 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
22 may 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
21 may 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
20 may 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
17 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
16 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
15 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
14 may 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
13 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
10 may 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
09 may 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
08 may 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
07 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
06 may 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
03 may 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
02 may 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
01 may 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
30 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
29 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
26 abr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
25 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
24 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
23 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
22 abr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
19 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
18 abr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
17 abr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
16 abr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
15 abr 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
12 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
11 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
10 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
09 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
08 abr 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
05 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
04 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
03 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
02 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
01 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
28 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
27 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
26 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
25 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
22 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
21 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
20 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
19 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
18 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
15 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
14 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
13 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
12 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
11 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
08 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
07 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
06 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
05 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
04 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
01 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
29 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
28 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
27 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
26 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
23 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
22 feb 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
21 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
20 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
16 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
15 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
14 feb 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
13 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
12 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
09 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
08 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
07 feb 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
06 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
05 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
02 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
01 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
31 ene 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
30 ene 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
29 ene 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
26 ene 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
25 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
24 ene 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |