Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
24 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
21 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
20 jun 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
18 jun 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
17 jun 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
14 jun 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
13 jun 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
12 jun 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
11 jun 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
10 jun 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
07 jun 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
06 jun 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
05 jun 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
04 jun 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
03 jun 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
31 may 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
30 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
29 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
28 may 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
24 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
23 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
22 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
21 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
20 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
17 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
16 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
15 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
14 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
13 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
10 may 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
09 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
08 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
07 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
06 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
03 may 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
02 may 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
01 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
30 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
29 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
26 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
25 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
24 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
23 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
22 abr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
19 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
18 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
17 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
16 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
15 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
12 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
11 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
10 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
09 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
08 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
05 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
04 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
03 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
02 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
01 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
28 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
27 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
26 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
25 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
22 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
21 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
20 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
19 mar 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
18 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
15 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
14 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
13 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
12 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
11 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
08 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
07 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
07 mar 2024 | 0.003 Dividendo | |||||
06 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
05 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
04 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
01 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
29 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
28 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
27 feb 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
26 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
23 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
22 feb 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
21 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
20 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
16 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
15 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
14 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
13 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
12 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
09 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
08 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
07 feb 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
06 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
05 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
02 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |