Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 16,36 | 16,45 | 16,08 | 16,34 | 16,34 | 5.798.400 |
26 may 2023 | 16,57 | 16,78 | 16,44 | 16,68 | 16,68 | 4.159.800 |
25 may 2023 | 16,65 | 16,70 | 16,35 | 16,39 | 16,39 | 10.071.100 |
24 may 2023 | 16,75 | 17,02 | 16,63 | 16,85 | 16,85 | 5.910.000 |
23 may 2023 | 16,73 | 16,99 | 16,60 | 16,67 | 16,67 | 5.670.700 |
22 may 2023 | 16,50 | 16,79 | 16,39 | 16,59 | 16,59 | 5.340.600 |
19 may 2023 | 16,60 | 16,66 | 16,20 | 16,51 | 16,51 | 6.196.100 |
18 may 2023 | 16,08 | 16,48 | 15,92 | 16,43 | 16,43 | 6.901.600 |
17 may 2023 | 16,18 | 16,26 | 15,77 | 16,19 | 16,19 | 4.396.800 |
16 may 2023 | 16,16 | 16,43 | 15,82 | 15,89 | 15,89 | 4.320.700 |
15 may 2023 | 15,99 | 16,41 | 15,99 | 16,23 | 16,23 | 5.513.900 |
12 may 2023 | 15,96 | 16,06 | 15,69 | 15,86 | 15,86 | 5.445.100 |
11 may 2023 | 15,95 | 16,13 | 15,75 | 15,87 | 15,87 | 6.940.000 |
10 may 2023 | 16,60 | 16,60 | 16,09 | 16,25 | 16,25 | 6.993.300 |
09 may 2023 | 16,02 | 16,61 | 15,93 | 16,45 | 16,45 | 7.038.400 |
08 may 2023 | 16,30 | 16,43 | 16,08 | 16,23 | 16,23 | 5.850.700 |
05 may 2023 | 15,70 | 16,11 | 15,70 | 15,92 | 15,92 | 5.747.600 |
04 may 2023 | 15,18 | 15,36 | 14,99 | 15,25 | 15,25 | 8.802.300 |
03 may 2023 | 15,22 | 15,38 | 14,97 | 15,15 | 15,15 | 11.286.400 |
02 may 2023 | 16,14 | 16,17 | 15,13 | 15,46 | 15,46 | 11.979.200 |
01 may 2023 | 16,58 | 16,92 | 16,41 | 16,46 | 16,46 | 7.577.900 |
28 abr 2023 | 16,14 | 16,87 | 15,98 | 16,80 | 16,80 | 7.454.200 |
27 abr 2023 | 16,34 | 16,72 | 16,01 | 16,10 | 16,10 | 8.809.600 |
26 abr 2023 | 16,54 | 17,58 | 16,22 | 16,35 | 16,35 | 10.636.400 |
25 abr 2023 | 17,54 | 17,58 | 16,94 | 17,01 | 17,01 | 9.110.600 |
24 abr 2023 | 17,50 | 17,88 | 17,40 | 17,88 | 17,88 | 6.172.900 |
21 abr 2023 | 17,79 | 17,89 | 17,41 | 17,50 | 17,50 | 8.549.500 |
20 abr 2023 | 17,45 | 17,85 | 17,45 | 17,73 | 17,73 | 9.757.200 |
19 abr 2023 | 17,66 | 17,78 | 17,42 | 17,77 | 17,77 | 14.391.600 |
18 abr 2023 | 17,74 | 18,06 | 17,67 | 17,93 | 17,93 | 12.881.000 |
17 abr 2023 | 17,49 | 17,80 | 17,33 | 17,70 | 17,70 | 8.601.300 |
14 abr 2023 | 17,68 | 17,90 | 17,30 | 17,54 | 17,54 | 11.759.700 |
13 abr 2023 | 18,12 | 18,12 | 17,77 | 17,85 | 17,85 | 8.540.400 |
12 abr 2023 | 18,18 | 18,18 | 17,85 | 18,06 | 18,06 | 7.836.200 |
11 abr 2023 | 17,88 | 18,09 | 17,79 | 18,03 | 18,03 | 5.872.300 |
10 abr 2023 | 17,80 | 18,00 | 17,65 | 17,78 | 17,78 | 6.597.600 |
06 abr 2023 | 18,30 | 18,30 | 17,72 | 17,78 | 17,78 | 8.171.600 |
05 abr 2023 | 18,66 | 18,70 | 18,07 | 18,38 | 18,38 | 7.738.800 |
04 abr 2023 | 19,10 | 19,23 | 18,38 | 18,63 | 18,63 | 9.526.300 |
03 abr 2023 | 18,50 | 19,15 | 18,50 | 19,02 | 19,02 | 13.174.200 |
31 mar 2023 | 17,42 | 17,52 | 17,26 | 17,46 | 17,46 | 6.538.700 |
30 mar 2023 | 17,38 | 17,53 | 17,14 | 17,33 | 17,33 | 4.952.000 |
29 mar 2023 | 16,92 | 17,23 | 16,91 | 17,13 | 17,13 | 5.683.500 |
28 mar 2023 | 16,19 | 16,93 | 16,18 | 16,75 | 16,75 | 7.478.700 |
27 mar 2023 | 15,79 | 16,33 | 15,67 | 16,25 | 16,25 | 7.678.400 |
24 mar 2023 | 15,42 | 15,60 | 14,98 | 15,53 | 15,53 | 9.024.600 |
23 mar 2023 | 16,74 | 16,98 | 15,58 | 15,73 | 15,73 | 10.064.700 |
22 mar 2023 | 16,98 | 17,10 | 16,55 | 16,56 | 16,56 | 5.043.500 |
21 mar 2023 | 16,59 | 17,27 | 16,58 | 16,88 | 16,88 | 7.718.700 |
20 mar 2023 | 15,55 | 16,25 | 15,35 | 16,21 | 16,21 | 8.931.800 |
17 mar 2023 | 15,69 | 15,83 | 15,25 | 15,53 | 15,53 | 16.917.500 |
16 mar 2023 | 15,41 | 16,19 | 15,19 | 15,91 | 15,91 | 7.585.200 |
15 mar 2023 | 16,24 | 16,24 | 15,07 | 15,81 | 15,81 | 14.969.200 |
14 mar 2023 | 17,22 | 17,79 | 16,85 | 16,99 | 16,99 | 9.573.300 |
14 mar 2023 | 0.076 Dividendo | |||||
13 mar 2023 | 17,85 | 18,09 | 17,25 | 17,26 | 17,18 | 11.262.500 |
10 mar 2023 | 18,61 | 18,84 | 18,23 | 18,35 | 18,27 | 5.894.000 |
09 mar 2023 | 18,61 | 19,19 | 18,49 | 18,58 | 18,50 | 9.048.400 |
08 mar 2023 | 18,44 | 19,00 | 18,29 | 18,47 | 18,39 | 5.602.600 |
07 mar 2023 | 19,12 | 19,22 | 18,45 | 18,54 | 18,46 | 4.243.400 |
06 mar 2023 | 19,19 | 19,43 | 19,06 | 19,18 | 19,10 | 5.201.800 |
03 mar 2023 | 18,84 | 19,49 | 18,73 | 19,36 | 19,27 | 5.000.600 |
02 mar 2023 | 18,53 | 19,15 | 18,47 | 19,08 | 19,00 | 5.672.100 |
01 mar 2023 | 18,37 | 18,66 | 18,18 | 18,61 | 18,53 | 6.735.400 |
28 feb 2023 | 18,73 | 18,82 | 18,36 | 18,44 | 18,36 | 5.949.600 |
27 feb 2023 | 18,26 | 18,66 | 18,24 | 18,58 | 18,50 | 4.100.000 |
24 feb 2023 | 17,83 | 18,23 | 17,57 | 18,22 | 18,14 | 6.073.800 |
23 feb 2023 | 18,32 | 18,40 | 17,75 | 18,05 | 17,97 | 4.645.700 |
22 feb 2023 | 18,32 | 18,58 | 17,77 | 17,90 | 17,82 | 7.210.200 |
21 feb 2023 | 18,14 | 18,77 | 18,13 | 18,43 | 18,35 | 7.976.500 |
17 feb 2023 | 18,18 | 18,51 | 17,78 | 18,18 | 18,10 | 10.380.800 |
16 feb 2023 | 18,60 | 19,26 | 17,64 | 18,46 | 18,38 | 16.569.100 |
15 feb 2023 | 19,52 | 19,77 | 19,02 | 19,40 | 19,31 | 8.124.300 |
14 feb 2023 | 19,81 | 20,17 | 19,50 | 19,92 | 19,83 | 5.258.300 |
13 feb 2023 | 19,99 | 20,06 | 19,74 | 19,89 | 19,80 | 6.111.000 |
10 feb 2023 | 19,78 | 20,21 | 19,76 | 20,07 | 19,98 | 5.398.600 |
09 feb 2023 | 19,50 | 19,80 | 19,29 | 19,33 | 19,24 | 5.226.900 |
08 feb 2023 | 19,50 | 19,81 | 19,30 | 19,50 | 19,41 | 4.924.100 |
07 feb 2023 | 18,79 | 19,50 | 18,58 | 19,46 | 19,37 | 5.762.800 |
06 feb 2023 | 18,64 | 18,76 | 18,32 | 18,63 | 18,55 | 4.555.300 |
03 feb 2023 | 18,43 | 19,18 | 18,38 | 18,65 | 18,57 | 7.691.700 |
02 feb 2023 | 19,24 | 19,29 | 18,15 | 18,41 | 18,33 | 9.927.400 |
01 feb 2023 | 19,85 | 20,00 | 18,96 | 19,25 | 19,17 | 6.009.100 |
31 ene 2023 | 19,61 | 20,12 | 19,38 | 19,98 | 19,89 | 6.400.700 |
30 ene 2023 | 20,09 | 20,40 | 19,75 | 19,76 | 19,67 | 5.686.500 |
27 ene 2023 | 20,16 | 21,05 | 20,10 | 20,40 | 20,31 | 9.150.900 |
26 ene 2023 | 19,51 | 20,17 | 19,07 | 20,16 | 20,07 | 6.363.900 |
25 ene 2023 | 19,00 | 19,30 | 18,57 | 19,13 | 19,05 | 4.025.200 |
24 ene 2023 | 19,24 | 19,26 | 18,91 | 19,08 | 19,00 | 4.989.900 |
23 ene 2023 | 19,20 | 19,24 | 18,92 | 19,20 | 19,12 | 7.371.100 |
20 ene 2023 | 18,90 | 19,19 | 18,61 | 19,04 | 18,96 | 6.677.300 |
19 ene 2023 | 18,56 | 18,99 | 18,18 | 18,85 | 18,77 | 8.987.400 |
18 ene 2023 | 19,40 | 19,72 | 18,43 | 18,53 | 18,45 | 12.056.000 |
17 ene 2023 | 19,39 | 19,45 | 18,60 | 19,16 | 19,08 | 9.667.400 |
13 ene 2023 | 19,28 | 19,39 | 19,02 | 19,33 | 19,24 | 4.861.300 |
12 ene 2023 | 18,68 | 19,35 | 18,62 | 19,31 | 19,22 | 6.484.900 |
11 ene 2023 | 18,95 | 18,99 | 18,10 | 18,45 | 18,37 | 8.944.900 |
10 ene 2023 | 19,06 | 19,16 | 18,53 | 18,74 | 18,66 | 4.758.400 |
09 ene 2023 | 19,35 | 19,40 | 18,92 | 19,01 | 18,93 | 6.610.400 |
06 ene 2023 | 18,63 | 19,10 | 18,62 | 18,88 | 18,80 | 5.927.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |