Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
01 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
30 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
29 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
26 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
25 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
24 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
23 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
22 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
19 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
18 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
17 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
16 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
15 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
12 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
11 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
10 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
09 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
08 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
05 abr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
04 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
03 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
02 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
01 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
28 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
27 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
26 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
25 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
22 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
21 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
20 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
19 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
18 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
15 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
14 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
13 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
12 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
11 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
08 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
07 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
06 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
05 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
04 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
01 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
29 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
28 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
27 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
26 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
23 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
22 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
21 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
20 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
16 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
15 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
14 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
13 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
12 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
09 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
08 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
07 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
06 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
05 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
02 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
01 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
31 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
30 ene 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
29 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
26 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
25 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
24 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
23 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
22 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
19 ene 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
18 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
17 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
16 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
12 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
11 ene 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
10 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
09 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
08 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
05 ene 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
04 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
03 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
02 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
29 dic 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
28 dic 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
27 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
26 dic 2023 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
22 dic 2023 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
21 dic 2023 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
20 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
19 dic 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
18 dic 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
15 dic 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
14 dic 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
13 dic 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
12 dic 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
11 dic 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |