Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 17,28 | 17,92 | 17,11 | 17,87 | 17,87 | 198.500 |
01 jun 2023 | 17,04 | 17,22 | 16,96 | 17,04 | 17,04 | 132.100 |
31 may 2023 | 17,12 | 17,19 | 16,73 | 17,06 | 17,06 | 204.100 |
30 may 2023 | 17,28 | 17,44 | 17,17 | 17,19 | 17,19 | 122.300 |
26 may 2023 | 17,43 | 17,74 | 17,26 | 17,28 | 17,28 | 87.000 |
25 may 2023 | 17,88 | 17,97 | 17,40 | 17,45 | 17,45 | 160.000 |
24 may 2023 | 17,44 | 17,44 | 16,99 | 17,07 | 17,07 | 137.800 |
23 may 2023 | 17,27 | 17,77 | 17,11 | 17,44 | 17,44 | 229.000 |
22 may 2023 | 17,65 | 17,79 | 17,11 | 17,18 | 17,18 | 206.000 |
19 may 2023 | 17,34 | 17,91 | 17,07 | 17,65 | 17,65 | 248.700 |
18 may 2023 | 16,87 | 17,16 | 16,72 | 17,00 | 17,00 | 149.100 |
17 may 2023 | 17,01 | 17,36 | 16,91 | 16,95 | 16,95 | 194.000 |
16 may 2023 | 16,59 | 16,73 | 16,39 | 16,65 | 16,65 | 127.300 |
15 may 2023 | 16,65 | 16,89 | 16,41 | 16,78 | 16,78 | 140.700 |
12 may 2023 | 15,93 | 16,72 | 15,90 | 16,62 | 16,62 | 192.900 |
11 may 2023 | 15,81 | 16,13 | 15,53 | 15,80 | 15,80 | 161.100 |
10 may 2023 | 17,35 | 17,38 | 15,01 | 16,07 | 16,07 | 382.600 |
09 may 2023 | 18,43 | 18,77 | 18,35 | 18,48 | 18,48 | 142.800 |
08 may 2023 | 18,96 | 18,96 | 18,27 | 18,45 | 18,45 | 177.700 |
05 may 2023 | 18,60 | 18,87 | 18,27 | 18,78 | 18,78 | 107.800 |
04 may 2023 | 18,52 | 18,52 | 18,05 | 18,36 | 18,36 | 105.000 |
03 may 2023 | 18,68 | 19,01 | 18,68 | 18,73 | 18,73 | 114.700 |
02 may 2023 | 19,25 | 19,25 | 18,42 | 18,74 | 18,74 | 104.600 |
01 may 2023 | 19,36 | 19,64 | 19,08 | 19,31 | 19,31 | 110.900 |
28 abr 2023 | 18,86 | 19,29 | 18,68 | 19,25 | 19,25 | 152.300 |
27 abr 2023 | 19,06 | 19,17 | 18,74 | 18,85 | 18,85 | 88.800 |
26 abr 2023 | 19,21 | 19,36 | 18,86 | 18,99 | 18,99 | 86.000 |
25 abr 2023 | 19,86 | 19,87 | 19,29 | 19,31 | 19,31 | 122.700 |
24 abr 2023 | 20,08 | 20,22 | 19,96 | 19,98 | 19,98 | 65.300 |
21 abr 2023 | 20,17 | 20,22 | 19,89 | 20,14 | 20,14 | 107.200 |
20 abr 2023 | 20,41 | 20,50 | 20,00 | 20,24 | 20,24 | 97.400 |
19 abr 2023 | 21,04 | 21,04 | 20,41 | 20,53 | 20,53 | 104.000 |
18 abr 2023 | 21,47 | 21,60 | 21,19 | 21,20 | 21,20 | 70.900 |
17 abr 2023 | 21,34 | 21,55 | 21,22 | 21,49 | 21,49 | 125.600 |
14 abr 2023 | 21,71 | 21,86 | 21,31 | 21,38 | 21,38 | 60.000 |
13 abr 2023 | 21,64 | 21,77 | 21,55 | 21,67 | 21,67 | 71.900 |
12 abr 2023 | 21,86 | 21,90 | 21,64 | 21,69 | 21,69 | 74.000 |
11 abr 2023 | 21,59 | 21,86 | 21,53 | 21,73 | 21,73 | 105.600 |
10 abr 2023 | 20,80 | 21,60 | 20,80 | 21,55 | 21,55 | 134.900 |
06 abr 2023 | 20,95 | 21,05 | 20,76 | 20,96 | 20,96 | 89.700 |
05 abr 2023 | 20,92 | 21,04 | 20,62 | 20,99 | 20,99 | 124.600 |
04 abr 2023 | 21,66 | 21,71 | 20,98 | 21,08 | 21,08 | 121.600 |
03 abr 2023 | 21,96 | 22,03 | 21,41 | 21,52 | 21,52 | 327.900 |
31 mar 2023 | 21,76 | 21,91 | 21,53 | 21,88 | 21,88 | 170.700 |
30 mar 2023 | 22,03 | 22,03 | 21,56 | 21,73 | 21,73 | 77.500 |
29 mar 2023 | 22,25 | 22,58 | 21,89 | 21,92 | 21,92 | 130.500 |
28 mar 2023 | 21,94 | 22,25 | 21,94 | 22,24 | 22,24 | 120.200 |
27 mar 2023 | 22,17 | 22,23 | 21,83 | 21,93 | 21,93 | 112.900 |
24 mar 2023 | 21,60 | 22,06 | 21,59 | 22,01 | 22,01 | 103.100 |
23 mar 2023 | 21,54 | 21,91 | 21,54 | 21,71 | 21,71 | 123.300 |
23 mar 2023 | 0.03 Dividendo | |||||
22 mar 2023 | 21,61 | 21,85 | 21,52 | 21,56 | 21,53 | 113.900 |
21 mar 2023 | 21,49 | 21,94 | 21,27 | 21,66 | 21,63 | 204.000 |
20 mar 2023 | 21,42 | 21,57 | 21,15 | 21,27 | 21,24 | 107.900 |
17 mar 2023 | 21,03 | 21,40 | 20,87 | 21,21 | 21,18 | 397.300 |
16 mar 2023 | 20,05 | 21,28 | 20,00 | 21,10 | 21,07 | 168.900 |
15 mar 2023 | 20,56 | 20,99 | 19,83 | 20,34 | 20,31 | 225.400 |
14 mar 2023 | 21,28 | 21,46 | 20,02 | 21,02 | 20,99 | 532.300 |
13 mar 2023 | 19,70 | 20,33 | 19,62 | 20,10 | 20,07 | 243.000 |
10 mar 2023 | 20,34 | 20,43 | 19,98 | 20,03 | 20,00 | 120.500 |
09 mar 2023 | 20,62 | 20,65 | 20,27 | 20,45 | 20,42 | 126.400 |
08 mar 2023 | 20,52 | 20,85 | 20,32 | 20,62 | 20,59 | 97.900 |
07 mar 2023 | 20,52 | 20,52 | 20,00 | 20,45 | 20,42 | 206.500 |
06 mar 2023 | 21,28 | 21,28 | 20,29 | 20,48 | 20,45 | 120.200 |
03 mar 2023 | 21,00 | 21,36 | 20,96 | 21,30 | 21,27 | 108.200 |
02 mar 2023 | 20,99 | 21,20 | 20,71 | 21,02 | 20,99 | 83.100 |
01 mar 2023 | 20,91 | 21,14 | 20,90 | 20,99 | 20,96 | 146.700 |
28 feb 2023 | 20,81 | 20,99 | 20,79 | 20,87 | 20,84 | 207.400 |
27 feb 2023 | 20,37 | 21,13 | 20,37 | 20,82 | 20,79 | 215.600 |
24 feb 2023 | 19,80 | 20,27 | 19,80 | 20,25 | 20,22 | 95.200 |
23 feb 2023 | 20,24 | 20,57 | 19,97 | 20,10 | 20,07 | 145.800 |
22 feb 2023 | 20,27 | 20,32 | 19,87 | 20,15 | 20,12 | 124.400 |
21 feb 2023 | 20,29 | 20,40 | 20,01 | 20,20 | 20,17 | 111.700 |
17 feb 2023 | 20,67 | 20,72 | 20,35 | 20,40 | 20,37 | 181.000 |
16 feb 2023 | 20,77 | 21,00 | 20,54 | 20,56 | 20,53 | 105.900 |
15 feb 2023 | 20,65 | 21,18 | 20,55 | 21,01 | 20,98 | 83.000 |
14 feb 2023 | 21,19 | 21,33 | 20,81 | 20,81 | 20,78 | 90.300 |
13 feb 2023 | 21,38 | 21,61 | 20,92 | 21,30 | 21,27 | 124.200 |
10 feb 2023 | 20,62 | 21,62 | 20,43 | 21,23 | 21,20 | 103.100 |
09 feb 2023 | 21,32 | 21,32 | 20,56 | 20,63 | 20,60 | 97.700 |
08 feb 2023 | 21,23 | 21,57 | 21,08 | 21,19 | 21,16 | 88.100 |
07 feb 2023 | 21,89 | 21,89 | 20,96 | 21,40 | 21,37 | 145.400 |
06 feb 2023 | 22,45 | 22,51 | 21,82 | 21,99 | 21,96 | 96.700 |
03 feb 2023 | 22,46 | 22,86 | 22,40 | 22,43 | 22,40 | 123.800 |
02 feb 2023 | 22,50 | 22,87 | 22,22 | 22,72 | 22,69 | 94.700 |
01 feb 2023 | 22,62 | 22,94 | 22,19 | 22,59 | 22,56 | 103.400 |
31 ene 2023 | 22,10 | 22,68 | 22,10 | 22,59 | 22,56 | 85.600 |
30 ene 2023 | 22,25 | 22,49 | 21,90 | 22,01 | 21,98 | 64.900 |
27 ene 2023 | 22,35 | 22,63 | 22,17 | 22,41 | 22,38 | 69.700 |
26 ene 2023 | 22,73 | 22,86 | 22,37 | 22,40 | 22,37 | 42.900 |
25 ene 2023 | 22,43 | 22,78 | 22,43 | 22,65 | 22,62 | 48.500 |
24 ene 2023 | 22,76 | 22,94 | 22,69 | 22,70 | 22,67 | 50.500 |
23 ene 2023 | 23,08 | 23,18 | 22,78 | 22,92 | 22,89 | 55.100 |
20 ene 2023 | 22,98 | 23,09 | 22,76 | 23,08 | 23,05 | 92.500 |
19 ene 2023 | 22,62 | 22,95 | 22,46 | 22,82 | 22,79 | 80.800 |
18 ene 2023 | 23,18 | 23,29 | 22,63 | 22,66 | 22,63 | 71.000 |
17 ene 2023 | 23,33 | 23,67 | 23,11 | 23,14 | 23,11 | 81.800 |
13 ene 2023 | 22,79 | 23,19 | 22,75 | 23,16 | 23,13 | 64.200 |
12 ene 2023 | 22,86 | 23,02 | 22,59 | 22,84 | 22,81 | 76.300 |
11 ene 2023 | 22,60 | 23,06 | 22,50 | 22,77 | 22,74 | 119.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |