Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
26 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
25 jun 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
24 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
21 jun 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
20 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
18 jun 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
17 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
14 jun 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
13 jun 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
12 jun 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
11 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
10 jun 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
07 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
06 jun 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
05 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
04 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
03 jun 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
31 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
30 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
29 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
28 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
24 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
23 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
22 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
21 may 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
20 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
17 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
16 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
15 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
14 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
13 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
10 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
09 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
08 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
07 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
06 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
03 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
02 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
01 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
30 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
29 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
26 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
25 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
24 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
23 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
22 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
19 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
18 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
17 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
16 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
15 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
12 abr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
11 abr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
10 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
09 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
08 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
05 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
04 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
03 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
02 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
01 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
28 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
27 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
26 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
25 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
22 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
21 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
20 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
19 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
18 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
15 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
14 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
13 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
12 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
11 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
08 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
07 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
06 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
05 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
04 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
01 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
29 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
28 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
27 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
26 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
23 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
22 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
20 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
16 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
15 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
14 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
13 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
12 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
09 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
08 feb 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
07 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
06 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |