Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 16,84 | 17,18 | 16,84 | 17,18 | 17,18 | 40 |
23 jun 2022 | 17,98 | 18,52 | 17,00 | 17,00 | 17,00 | 2240 |
22 jun 2022 | - | - | - | - | - | - |
21 jun 2022 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
20 jun 2022 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
17 jun 2022 | 18,90 | 18,90 | 17,89 | 17,89 | 17,89 | 215 |
16 jun 2022 | 20,43 | 20,43 | 19,41 | 19,41 | 19,41 | 207 |
15 jun 2022 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
14 jun 2022 | 21,51 | 21,52 | 21,51 | 21,51 | 21,51 | 1131 |
14 jun 2022 | 0.105 Dividendo | |||||
13 jun 2022 | 22,00 | 22,00 | 21,29 | 21,65 | 21,54 | 1276 |
10 jun 2022 | 22,73 | 22,73 | 22,68 | 22,68 | 22,57 | 173 |
09 jun 2022 | 22,70 | 22,70 | 22,70 | 22,70 | 22,59 | - |
08 jun 2022 | 22,92 | 23,64 | 22,74 | 22,75 | 22,64 | 1540 |
07 jun 2022 | 22,17 | 22,67 | 22,17 | 22,67 | 22,56 | 182 |
06 jun 2022 | 22,05 | 22,51 | 22,05 | 22,51 | 22,40 | 568 |
03 jun 2022 | 21,84 | 22,27 | 21,84 | 22,21 | 22,10 | 1126 |
02 jun 2022 | 21,92 | 22,35 | 21,92 | 22,22 | 22,11 | 314 |
01 jun 2022 | 21,54 | 22,16 | 21,54 | 21,87 | 21,76 | 150 |
31 may 2022 | 21,74 | 22,25 | 21,49 | 21,49 | 21,38 | 2010 |
30 may 2022 | 21,50 | 21,50 | 21,50 | 21,50 | 21,40 | 150 |
27 may 2022 | 20,50 | 20,68 | 20,50 | 20,59 | 20,50 | 283 |
26 may 2022 | 20,35 | 20,60 | 20,35 | 20,60 | 20,50 | 250 |
25 may 2022 | 20,11 | 20,37 | 20,11 | 20,37 | 20,27 | 794 |
24 may 2022 | 20,33 | 20,33 | 20,25 | 20,25 | 20,15 | 15 |
23 may 2022 | 20,01 | 20,01 | 20,01 | 20,01 | 19,92 | - |
20 may 2022 | 19,74 | 20,45 | 19,74 | 20,45 | 20,35 | 1000 |
19 may 2022 | 19,70 | 19,78 | 19,70 | 19,78 | 19,69 | 50 |
18 may 2022 | 19,99 | 20,34 | 19,99 | 20,15 | 20,05 | 1780 |
17 may 2022 | 19,58 | 19,58 | 19,58 | 19,58 | 19,49 | - |
16 may 2022 | 18,96 | 19,89 | 18,96 | 19,70 | 19,61 | 1640 |
13 may 2022 | 18,28 | 18,28 | 18,28 | 18,28 | 18,19 | - |
12 may 2022 | 18,12 | 18,12 | 18,12 | 18,12 | 18,04 | - |
11 may 2022 | 18,11 | 18,66 | 18,11 | 18,66 | 18,57 | 20 |
10 may 2022 | 17,70 | 18,05 | 17,70 | 18,05 | 17,97 | 850 |
09 may 2022 | 19,10 | 19,10 | 17,86 | 17,86 | 17,77 | 80 |
06 may 2022 | 19,14 | 19,14 | 18,99 | 18,99 | 18,90 | 5 |
05 may 2022 | 19,06 | 19,46 | 19,06 | 19,46 | 19,37 | 8 |
04 may 2022 | 18,43 | 19,04 | 18,43 | 18,73 | 18,64 | 551 |
03 may 2022 | 17,58 | 18,00 | 17,52 | 18,00 | 17,91 | 80 |
02 may 2022 | 17,32 | 17,32 | 17,32 | 17,32 | 17,24 | - |
29 abr 2022 | 18,31 | 18,31 | 17,94 | 17,94 | 17,85 | 413 |
28 abr 2022 | 16,84 | 17,35 | 16,84 | 17,35 | 17,27 | 75 |
27 abr 2022 | 15,54 | 16,94 | 15,54 | 16,94 | 16,86 | 50 |
26 abr 2022 | 15,23 | 15,23 | 15,23 | 15,23 | 15,16 | - |
25 abr 2022 | 15,75 | 15,75 | 15,75 | 15,75 | 15,67 | - |
22 abr 2022 | 15,75 | 15,75 | 15,75 | 15,75 | 15,67 | - |
21 abr 2022 | 16,87 | 16,87 | 16,87 | 16,87 | 16,78 | - |
20 abr 2022 | 16,53 | 16,65 | 16,53 | 16,65 | 16,57 | 700 |
19 abr 2022 | 16,56 | 16,69 | 16,56 | 16,69 | 16,61 | 40 |
14 abr 2022 | 15,74 | 16,35 | 15,74 | 16,35 | 16,27 | 301 |
13 abr 2022 | 15,64 | 16,24 | 15,64 | 16,24 | 16,16 | - |
12 abr 2022 | 15,27 | 15,27 | 15,27 | 15,27 | 15,20 | - |
11 abr 2022 | 15,79 | 15,79 | 15,19 | 15,19 | 15,12 | 200 |
08 abr 2022 | 15,23 | 15,60 | 15,23 | 15,60 | 15,53 | - |
07 abr 2022 | 15,14 | 15,14 | 15,12 | 15,12 | 15,05 | 500 |
06 abr 2022 | 16,02 | 16,30 | 16,02 | 16,30 | 16,22 | 313 |
05 abr 2022 | 16,02 | 16,13 | 15,84 | 16,13 | 16,05 | 447 |
04 abr 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,43 | 11 |
01 abr 2022 | 14,51 | 14,51 | 14,51 | 14,51 | 14,44 | - |
31 mar 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,13 | - |
30 mar 2022 | 14,96 | 15,04 | 14,96 | 15,04 | 14,97 | 500 |
29 mar 2022 | 15,18 | 15,18 | 15,18 | 15,18 | 15,11 | - |
28 mar 2022 | 14,64 | 14,84 | 14,64 | 14,78 | 14,71 | 708 |
25 mar 2022 | 14,71 | 15,24 | 14,65 | 15,24 | 15,17 | 400 |
24 mar 2022 | 14,42 | 14,71 | 14,42 | 14,71 | 14,64 | - |
23 mar 2022 | 14,50 | 14,76 | 14,50 | 14,75 | 14,68 | - |
22 mar 2022 | 14,79 | 14,79 | 14,79 | 14,79 | 14,72 | - |
21 mar 2022 | 14,45 | 14,45 | 14,45 | 14,45 | 14,38 | - |
18 mar 2022 | 14,34 | 14,34 | 13,92 | 13,92 | 13,85 | 210 |
17 mar 2022 | 13,80 | 14,05 | 13,80 | 13,88 | 13,81 | 2035 |
16 mar 2022 | 14,08 | 14,08 | 14,08 | 14,08 | 14,02 | - |
15 mar 2022 | 12,71 | 12,99 | 12,71 | 12,99 | 12,93 | 615 |
14 mar 2022 | 14,55 | 14,55 | 13,68 | 13,68 | 13,61 | 360 |
14 mar 2022 | 0.035 Dividendo | |||||
11 mar 2022 | 14,54 | 14,69 | 14,54 | 14,69 | 14,58 | 1184 |
10 mar 2022 | 14,22 | 14,69 | 14,22 | 14,69 | 14,58 | 600 |
09 mar 2022 | 15,24 | 15,24 | 14,53 | 14,53 | 14,42 | 160 |
08 mar 2022 | 15,62 | 15,62 | 15,05 | 15,26 | 15,15 | 635 |
07 mar 2022 | 15,13 | 15,43 | 15,13 | 15,43 | 15,31 | 200 |
04 mar 2022 | 14,05 | 14,05 | 14,05 | 14,05 | 13,95 | - |
03 mar 2022 | 14,20 | 14,40 | 14,19 | 14,19 | 14,09 | 638 |
02 mar 2022 | 14,45 | 14,45 | 14,13 | 14,13 | 14,03 | 1109 |
01 mar 2022 | 14,16 | 14,30 | 14,16 | 14,16 | 14,06 | 1509 |
28 feb 2022 | 14,00 | 14,01 | 13,75 | 14,01 | 13,91 | 950 |
25 feb 2022 | 13,61 | 13,61 | 13,17 | 13,33 | 13,23 | 1160 |
24 feb 2022 | 14,11 | 14,15 | 13,52 | 13,52 | 13,42 | 348 |
23 feb 2022 | 13,39 | 13,65 | 13,39 | 13,65 | 13,55 | - |
22 feb 2022 | 13,47 | 13,91 | 13,47 | 13,91 | 13,81 | 250 |
21 feb 2022 | 13,39 | 13,39 | 13,39 | 13,39 | 13,30 | - |
18 feb 2022 | 13,71 | 13,78 | 13,71 | 13,78 | 13,68 | - |
17 feb 2022 | 13,92 | 14,02 | 13,80 | 13,80 | 13,70 | 128 |
16 feb 2022 | 13,79 | 14,05 | 13,78 | 13,78 | 13,68 | 469 |
15 feb 2022 | 13,66 | 13,66 | 13,48 | 13,56 | 13,46 | 150 |
14 feb 2022 | 14,02 | 14,19 | 13,82 | 13,93 | 13,83 | 81 |
11 feb 2022 | 13,17 | 13,17 | 13,17 | 13,17 | 13,08 | - |
10 feb 2022 | 12,89 | 13,70 | 12,89 | 13,70 | 13,60 | 542 |
09 feb 2022 | 12,40 | 12,60 | 12,40 | 12,60 | 12,51 | - |
08 feb 2022 | 13,39 | 13,39 | 12,97 | 12,97 | 12,87 | 644 |
07 feb 2022 | 13,26 | 13,33 | 13,26 | 13,33 | 13,23 | 376 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |