Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 sept 2024 | - | - | - | - | - | - |
09 sept 2024 | - | - | - | - | - | - |
06 sept 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
05 sept 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
04 sept 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
03 sept 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
02 sept 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
30 ago 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
29 ago 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
28 ago 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
27 ago 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
26 ago 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
23 ago 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
22 ago 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
21 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
20 ago 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
19 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
16 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
15 ago 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
14 ago 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
13 ago 2024 | - | - | - | - | - | - |
12 ago 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
09 ago 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
08 ago 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
07 ago 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
06 ago 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
05 ago 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
02 ago 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
01 ago 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
31 jul 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
30 jul 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
29 jul 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
26 jul 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
25 jul 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
24 jul 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
23 jul 2024 | - | - | - | - | - | - |
22 jul 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
19 jul 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
18 jul 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
17 jul 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
16 jul 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
15 jul 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
12 jul 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
11 jul 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
10 jul 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
09 jul 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
08 jul 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
05 jul 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
04 jul 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
03 jul 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
02 jul 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
01 jul 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
28 jun 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
27 jun 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
26 jun 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
25 jun 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
24 jun 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
21 jun 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
20 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
19 jun 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
18 jun 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
17 jun 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
14 jun 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
13 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
12 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
11 jun 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
10 jun 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
07 jun 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
06 jun 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
05 jun 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
04 jun 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
03 jun 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
31 may 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
30 may 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
29 may 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
28 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
27 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
24 may 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
23 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
22 may 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
21 may 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
20 may 2024 | 15,75 | 15,75 | 15,75 | 15,75 | 15,75 | - |
17 may 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
16 may 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
15 may 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
14 may 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
09 may 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
08 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
07 may 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
02 may 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
30 abr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
25 abr 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
24 abr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
23 abr 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |