Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
17 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
16 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
15 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
12 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
11 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
10 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
09 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
08 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
05 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
04 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
03 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
02 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
01 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
28 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
27 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
26 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
25 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
22 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
21 mar 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
20 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
19 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
18 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
15 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
14 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
13 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
12 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
11 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
08 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
07 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
06 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
05 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
04 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
01 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
29 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
28 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
27 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
23 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
22 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
21 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
20 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
16 feb 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
15 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
14 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
13 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
12 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
09 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
08 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
07 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
06 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
05 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
02 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
01 feb 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
31 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
30 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
29 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
26 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
25 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
24 ene 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
23 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
22 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
19 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
18 ene 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
17 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
16 ene 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
12 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
11 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
10 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
09 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
08 ene 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
05 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
04 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
03 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
02 ene 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
29 dic 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
28 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
27 dic 2023 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
26 dic 2023 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
22 dic 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
21 dic 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
20 dic 2023 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
19 dic 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
18 dic 2023 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
15 dic 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
14 dic 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
13 dic 2023 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
12 dic 2023 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
11 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
08 dic 2023 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
07 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
06 dic 2023 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
05 dic 2023 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
04 dic 2023 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
01 dic 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
30 nov 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
29 nov 2023 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
28 nov 2023 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
27 nov 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
24 nov 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |