Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | 80 |
02 oct 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
29 sept 2023 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
28 sept 2023 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
27 sept 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
26 sept 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
25 sept 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
22 sept 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
21 sept 2023 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
20 sept 2023 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
19 sept 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
18 sept 2023 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
15 sept 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
14 sept 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
14 sept 2023 | 0.14 Dividendo | |||||
13 sept 2023 | 19,02 | 19,11 | 19,02 | 19,11 | 18,97 | 80 |
12 sept 2023 | 18,61 | 19,08 | 18,61 | 19,08 | 18,94 | 100 |
11 sept 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,68 | - |
08 sept 2023 | 18,77 | 18,77 | 18,77 | 18,77 | 18,63 | - |
07 sept 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,56 | - |
06 sept 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,48 | - |
05 sept 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,29 | - |
04 sept 2023 | 18,43 | 18,43 | 18,43 | 18,43 | 18,29 | - |
01 sept 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,11 | - |
31 ago 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,79 | - |
30 ago 2023 | 17,78 | 17,78 | 17,74 | 17,74 | 17,61 | 50 |
29 ago 2023 | 17,33 | 17,33 | 17,33 | 17,33 | 17,20 | - |
28 ago 2023 | 17,24 | 17,72 | 17,24 | 17,72 | 17,59 | 83 |
25 ago 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 16,96 | - |
24 ago 2023 | 17,22 | 17,24 | 17,22 | 17,24 | 17,11 | 300 |
23 ago 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,33 | - |
22 ago 2023 | 17,38 | 17,38 | 17,38 | 17,38 | 17,25 | - |
21 ago 2023 | 17,69 | 17,69 | 17,69 | 17,69 | 17,56 | - |
18 ago 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,57 | - |
17 ago 2023 | 17,61 | 17,61 | 17,61 | 17,61 | 17,48 | - |
16 ago 2023 | 17,48 | 17,88 | 17,48 | 17,88 | 17,75 | 600 |
15 ago 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,75 | - |
14 ago 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,59 | - |
11 ago 2023 | 17,46 | 17,46 | 17,46 | 17,46 | 17,33 | - |
10 ago 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,39 | - |
09 ago 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,23 | - |
08 ago 2023 | 17,19 | 17,25 | 17,19 | 17,25 | 17,12 | 200 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 17,19 | 17,19 | 17,19 | 17,19 | 17,06 | - |
03 ago 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,67 | - |
02 ago 2023 | 17,29 | 17,29 | 17,29 | 17,29 | 17,16 | - |
01 ago 2023 | 17,07 | 17,09 | 16,94 | 16,94 | 16,81 | 1406 |
31 jul 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,83 | - |
28 jul 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 16,52 | - |
27 jul 2023 | 16,21 | 17,11 | 16,21 | 17,11 | 16,98 | 200 |
26 jul 2023 | 16,18 | 16,18 | 16,18 | 16,18 | 16,06 | - |
25 jul 2023 | 16,05 | 16,50 | 16,05 | 16,50 | 16,38 | 500 |
24 jul 2023 | 15,49 | 15,49 | 15,49 | 15,49 | 15,38 | - |
21 jul 2023 | 15,31 | 15,31 | 15,31 | 15,31 | 15,19 | - |
20 jul 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,99 | - |
19 jul 2023 | 15,15 | 15,20 | 15,15 | 15,20 | 15,09 | 100 |
18 jul 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,80 | - |
17 jul 2023 | 15,09 | 15,28 | 15,09 | 15,28 | 15,16 | 1 |
14 jul 2023 | 15,58 | 15,58 | 15,58 | 15,58 | 15,47 | - |
13 jul 2023 | 15,51 | 15,51 | 15,51 | 15,51 | 15,39 | - |
12 jul 2023 | 15,85 | 15,85 | 15,85 | 15,85 | 15,74 | - |
11 jul 2023 | 15,67 | 15,67 | 15,67 | 15,67 | 15,56 | - |
10 jul 2023 | 15,61 | 15,61 | 15,61 | 15,61 | 15,50 | - |
07 jul 2023 | 15,33 | 15,33 | 15,33 | 15,33 | 15,22 | - |
06 jul 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 15,51 | - |
05 jul 2023 | 15,82 | 15,82 | 15,82 | 15,82 | 15,70 | - |
04 jul 2023 | 15,68 | 15,68 | 15,68 | 15,68 | 15,57 | - |
03 jul 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,30 | - |
30 jun 2023 | 15,24 | 15,24 | 15,24 | 15,24 | 15,13 | - |
29 jun 2023 | 15,08 | 15,37 | 15,08 | 15,37 | 15,26 | 400 |
28 jun 2023 | 14,97 | 14,97 | 14,97 | 14,97 | 14,86 | - |
27 jun 2023 | 15,08 | 15,08 | 15,08 | 15,08 | 14,97 | - |
26 jun 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,49 | - |
23 jun 2023 | 14,68 | 14,68 | 14,68 | 14,68 | 14,57 | - |
22 jun 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 14,98 | - |
21 jun 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,80 | - |
20 jun 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,99 | - |
19 jun 2023 | 14,96 | 14,96 | 14,96 | 14,96 | 14,85 | - |
16 jun 2023 | 15,37 | 15,37 | 15,37 | 15,37 | 15,26 | - |
15 jun 2023 | 15,18 | 15,18 | 15,18 | 15,18 | 15,07 | - |
14 jun 2023 | 15,68 | 16,01 | 15,68 | 16,01 | 15,90 | 14 |
14 jun 2023 | 0.14 Dividendo | |||||
13 jun 2023 | 15,38 | 15,38 | 15,38 | 15,38 | 15,13 | - |
12 jun 2023 | - | - | - | - | - | - |
09 jun 2023 | 15,87 | 15,87 | 15,87 | 15,87 | 15,61 | - |
08 jun 2023 | 16,24 | 16,24 | 16,24 | 16,24 | 15,97 | - |
07 jun 2023 | 16,10 | 16,10 | 16,10 | 16,10 | 15,84 | - |
06 jun 2023 | 15,64 | 16,24 | 15,64 | 16,02 | 15,76 | 3909 |
05 jun 2023 | 15,84 | 16,14 | 15,84 | 16,05 | 15,79 | 2740 |
02 jun 2023 | 15,29 | 15,89 | 15,26 | 15,89 | 15,63 | 160 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 15,06 | 15,06 | 14,94 | 14,94 | 14,70 | 1000 |
30 may 2023 | 15,43 | 15,43 | 15,27 | 15,27 | 15,02 | 300 |
29 may 2023 | 15,44 | 15,44 | 15,44 | 15,44 | 15,19 | - |
26 may 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 14,84 | - |
25 may 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,29 | - |
24 may 2023 | 15,43 | 15,43 | 15,43 | 15,43 | 15,18 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 14,95 | 14,95 | 14,95 | 14,95 | 14,70 | - |
19 may 2023 | 15,25 | 15,29 | 15,25 | 15,29 | 15,04 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |