Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
20 jun 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
18 jun 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
17 jun 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
14 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
13 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
12 jun 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
11 jun 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
10 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
07 jun 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
06 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
05 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
04 jun 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
03 jun 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
31 may 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
30 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
29 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
28 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
24 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
23 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
22 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
21 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
20 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
17 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
16 may 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
15 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
14 may 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
13 may 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
10 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
09 may 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
08 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
07 may 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
06 may 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
03 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
02 may 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
01 may 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
30 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
29 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
26 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
25 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
24 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
23 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
22 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
19 abr 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
18 abr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
17 abr 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
16 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
15 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
12 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
11 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
10 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
09 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
08 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
05 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
04 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
03 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
02 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
01 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
28 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
27 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
26 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
25 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
22 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
21 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
20 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
19 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
18 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
15 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
14 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
13 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
12 mar 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
11 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
08 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
07 mar 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
06 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
05 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
04 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
01 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
29 feb 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
28 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
27 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
26 feb 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
23 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
21 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
20 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
16 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
15 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
14 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
13 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
12 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
09 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
08 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
07 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
06 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
05 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
02 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
01 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
31 ene 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
30 ene 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |