Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
21 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
20 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
17 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
16 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
15 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
14 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
13 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
10 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
09 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
08 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
07 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
06 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
03 may 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
02 may 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
01 may 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
30 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
29 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
26 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
25 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
24 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
23 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
22 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
19 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
18 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
17 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
16 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
15 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
12 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
11 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
10 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
09 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
08 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
05 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
04 abr 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
03 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
02 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
01 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
28 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
27 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
26 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
25 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
22 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 mar 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
20 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
19 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
18 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
15 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
14 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
13 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
12 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
11 mar 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
08 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
07 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
06 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
05 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
04 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
01 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
29 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
28 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
27 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
26 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
23 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
22 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
21 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
20 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
16 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
15 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
14 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
13 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
12 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
09 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
08 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
07 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
06 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
05 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
02 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
01 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
31 ene 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
30 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
29 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
26 ene 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
25 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
24 ene 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
23 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
22 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
19 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
18 ene 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
17 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
16 ene 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
12 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
11 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
10 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
09 ene 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
08 ene 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
05 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
04 ene 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
03 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
02 ene 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |