Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 15,80 | 15,90 | 15,80 | 16,00 | 16,00 | 174 |
23 jun 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
22 jun 2022 | 15,80 | 15,80 | 15,80 | 16,00 | 16,00 | 10 |
21 jun 2022 | 15,80 | 15,80 | 15,60 | 16,00 | 16,00 | 450 |
20 jun 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 105 |
17 jun 2022 | 16,20 | 16,20 | 16,20 | 16,00 | 16,00 | 3 |
16 jun 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 160 |
15 jun 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | 65 |
14 jun 2022 | 16,20 | 16,40 | 16,20 | 16,00 | 16,00 | 323 |
13 jun 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 1087 |
10 jun 2022 | 16,20 | 16,20 | 15,80 | 16,20 | 16,20 | 494 |
09 jun 2022 | 16,40 | 16,40 | 16,00 | 16,20 | 16,20 | 514 |
08 jun 2022 | 16,10 | 16,80 | 16,10 | 16,60 | 16,60 | 633 |
07 jun 2022 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
06 jun 2022 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
03 jun 2022 | 15,67 | 16,06 | 14,89 | 15,87 | 15,87 | 3486 |
02 jun 2022 | 15,67 | 15,77 | 15,67 | 15,87 | 15,87 | 99 |
01 jun 2022 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
31 may 2022 | 15,96 | 15,96 | 15,96 | 15,87 | 15,87 | 1 |
30 may 2022 | 16,00 | 16,20 | 16,00 | 16,30 | 16,30 | 145 |
27 may 2022 | 16,00 | 16,00 | 16,00 | 16,30 | 16,30 | 160 |
26 may 2022 | 15,80 | 16,30 | 15,80 | 16,30 | 16,30 | 2615 |
25 may 2022 | 15,60 | 15,60 | 15,40 | 15,50 | 15,50 | 833 |
24 may 2022 | 15,70 | 15,70 | 15,70 | 16,00 | 16,00 | 228 |
23 may 2022 | 15,70 | 15,70 | 15,70 | 16,00 | 16,00 | 160 |
20 may 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
19 may 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
18 may 2022 | 16,00 | 16,00 | 15,80 | 16,00 | 16,00 | 87 |
17 may 2022 | 16,10 | 16,10 | 16,10 | 16,00 | 16,00 | 302 |
16 may 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
13 may 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 767 |
12 may 2022 | 16,00 | 16,00 | 16,00 | 16,10 | 16,10 | 127 |
11 may 2022 | 16,00 | 16,00 | 16,00 | 16,10 | 16,10 | 150 |
10 may 2022 | 16,00 | 16,00 | 16,00 | 16,10 | 16,10 | 150 |
09 may 2022 | 16,00 | 16,00 | 16,00 | 16,10 | 16,10 | 150 |
06 may 2022 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
05 may 2022 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
04 may 2022 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
03 may 2022 | 16,30 | 16,30 | 16,10 | 16,10 | 16,10 | 527 |
02 may 2022 | 16,50 | 16,50 | 16,50 | 16,40 | 16,40 | 18 |
29 abr 2022 | 16,30 | 16,30 | 16,30 | 16,40 | 16,40 | 286 |
28 abr 2022 | 16,30 | 16,30 | 16,30 | 16,40 | 16,40 | 150 |
27 abr 2022 | 16,60 | 16,60 | 16,30 | 16,40 | 16,40 | 700 |
26 abr 2022 | 16,80 | 16,90 | 16,70 | 16,70 | 16,70 | 659 |
25 abr 2022 | 16,70 | 16,90 | 16,70 | 16,90 | 16,90 | 273 |
22 abr 2022 | 16,70 | 16,70 | 16,70 | 16,90 | 16,90 | 150 |
21 abr 2022 | 16,70 | 16,70 | 16,60 | 16,90 | 16,90 | 248 |
20 abr 2022 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
19 abr 2022 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
14 abr 2022 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
13 abr 2022 | 16,70 | 16,70 | 16,60 | 16,90 | 16,90 | 179 |
12 abr 2022 | 16,70 | 16,70 | 16,60 | 16,90 | 16,90 | 200 |
11 abr 2022 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
08 abr 2022 | 16,70 | 16,70 | 16,70 | 16,90 | 16,90 | 15 |
07 abr 2022 | 17,00 | 17,00 | 17,00 | 16,90 | 16,90 | 35 |
06 abr 2022 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
05 abr 2022 | 16,70 | 16,90 | 16,70 | 16,90 | 16,90 | 101 |
04 abr 2022 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 57 |
01 abr 2022 | 16,70 | 16,90 | 16,60 | 16,90 | 16,90 | 228 |
31 mar 2022 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | 500 |
30 mar 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
29 mar 2022 | 17,00 | 17,00 | 17,00 | 17,10 | 17,10 | 61 |
28 mar 2022 | 17,30 | 17,30 | 17,30 | 17,10 | 17,10 | 150 |
25 mar 2022 | 17,25 | 17,25 | 17,25 | 17,10 | 17,10 | 70 |
24 mar 2022 | 17,00 | 17,00 | 17,00 | 17,10 | 17,10 | 30 |
23 mar 2022 | 17,00 | 17,00 | 17,00 | 17,10 | 17,10 | 235 |
22 mar 2022 | 17,00 | 17,00 | 17,00 | 17,10 | 17,10 | 250 |
21 mar 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
18 mar 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
17 mar 2022 | 17,00 | 17,25 | 17,00 | 17,10 | 17,10 | 71 |
16 mar 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
15 mar 2022 | 17,00 | 17,00 | 17,00 | 17,10 | 17,10 | 130 |
14 mar 2022 | 17,00 | 17,00 | 17,00 | 17,10 | 17,10 | 150 |
11 mar 2022 | 17,30 | 17,30 | 17,00 | 17,10 | 17,10 | 155 |
10 mar 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
09 mar 2022 | 17,20 | 17,20 | 17,00 | 17,10 | 17,10 | 533 |
08 mar 2022 | 16,80 | 17,70 | 16,80 | 16,80 | 16,80 | 2457 |
07 mar 2022 | 16,80 | 16,80 | 16,60 | 17,00 | 17,00 | 456 |
04 mar 2022 | 16,80 | 16,80 | 16,60 | 17,00 | 17,00 | 200 |
03 mar 2022 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
02 mar 2022 | 16,80 | 16,80 | 16,80 | 17,00 | 17,00 | 150 |
01 mar 2022 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
28 feb 2022 | 16,60 | 16,60 | 16,50 | 17,00 | 17,00 | 461 |
25 feb 2022 | 16,40 | 17,20 | 16,40 | 17,00 | 17,00 | 1232 |
24 feb 2022 | 17,30 | 17,30 | 16,60 | 16,60 | 16,60 | 1643 |
23 feb 2022 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | 56 |
22 feb 2022 | 18,00 | 18,00 | 17,50 | 17,50 | 17,50 | 1561 |
21 feb 2022 | 18,00 | 18,10 | 18,00 | 18,00 | 18,00 | 653 |
18 feb 2022 | 18,00 | 18,00 | 18,00 | 18,10 | 18,10 | 85 |
17 feb 2022 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
16 feb 2022 | 18,00 | 18,00 | 18,00 | 18,10 | 18,10 | 43 |
15 feb 2022 | 18,00 | 18,00 | 18,00 | 18,10 | 18,10 | 249 |
14 feb 2022 | 18,00 | 18,00 | 18,00 | 18,10 | 18,10 | 150 |
11 feb 2022 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
10 feb 2022 | 18,40 | 18,40 | 18,10 | 18,10 | 18,10 | 856 |
09 feb 2022 | 18,40 | 18,40 | 18,40 | 18,50 | 18,50 | 78 |
08 feb 2022 | 18,70 | 18,70 | 18,40 | 18,50 | 18,50 | 729 |
07 feb 2022 | 18,60 | 18,60 | 18,60 | 18,75 | 18,75 | 290 |
04 feb 2022 | 18,60 | 18,60 | 18,50 | 18,75 | 18,75 | 185 |
03 feb 2022 | 18,55 | 19,40 | 18,50 | 18,75 | 18,75 | 3135 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |