Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 20,07 | 20,43 | 20,04 | 20,32 | 20,32 | 1.672.820 |
29 may 2023 | 20,16 | 20,22 | 19,78 | 20,02 | 20,02 | 549.895 |
26 may 2023 | 19,85 | 20,05 | 19,65 | 19,98 | 19,98 | 812.061 |
25 may 2023 | 19,87 | 19,99 | 19,71 | 19,74 | 19,74 | 740.192 |
24 may 2023 | 20,00 | 20,00 | 19,77 | 19,83 | 19,83 | 1.565.880 |
23 may 2023 | 20,02 | 20,23 | 20,00 | 20,09 | 20,09 | 878.553 |
22 may 2023 | 19,93 | 20,16 | 19,93 | 20,04 | 20,04 | 868.918 |
19 may 2023 | 19,73 | 19,94 | 19,63 | 19,94 | 19,94 | 1.153.041 |
18 may 2023 | 19,99 | 19,99 | 19,57 | 19,67 | 19,67 | 919.235 |
17 may 2023 | 19,91 | 19,97 | 19,78 | 19,86 | 19,86 | 620.623 |
16 may 2023 | 20,01 | 20,19 | 19,92 | 19,97 | 19,97 | 662.006 |
15 may 2023 | 20,19 | 20,21 | 19,98 | 19,99 | 19,99 | 688.360 |
12 may 2023 | 19,97 | 20,23 | 19,94 | 20,03 | 20,03 | 1.720.885 |
11 may 2023 | 19,80 | 19,91 | 19,71 | 19,89 | 19,89 | 801.793 |
10 may 2023 | 20,10 | 20,10 | 19,69 | 19,76 | 19,76 | 1.273.119 |
09 may 2023 | 20,48 | 20,48 | 19,71 | 19,97 | 19,97 | 2.054.779 |
08 may 2023 | 20,39 | 20,49 | 20,26 | 20,29 | 20,29 | 714.316 |
05 may 2023 | 20,45 | 20,48 | 20,15 | 20,42 | 20,42 | 1.308.309 |
04 may 2023 | 20,29 | 20,40 | 20,00 | 20,39 | 20,39 | 1.122.273 |
03 may 2023 | 20,22 | 20,36 | 20,18 | 20,34 | 20,34 | 1.181.990 |
02 may 2023 | 20,40 | 20,43 | 20,12 | 20,22 | 20,22 | 1.476.029 |
28 abr 2023 | 20,25 | 20,38 | 20,13 | 20,37 | 20,37 | 2.073.518 |
27 abr 2023 | 19,77 | 20,30 | 19,74 | 20,26 | 20,26 | 1.344.867 |
26 abr 2023 | 19,88 | 19,97 | 19,65 | 19,74 | 19,74 | 1.521.162 |
25 abr 2023 | 19,70 | 19,82 | 19,58 | 19,81 | 19,81 | 1.028.283 |
24 abr 2023 | 19,73 | 19,92 | 19,61 | 19,70 | 19,70 | 1.800.275 |
21 abr 2023 | 20,09 | 20,19 | 19,96 | 20,06 | 20,06 | 2.078.009 |
20 abr 2023 | 19,93 | 20,10 | 19,92 | 20,01 | 20,01 | 955.702 |
19 abr 2023 | 19,78 | 20,06 | 19,73 | 19,98 | 19,98 | 1.002.399 |
18 abr 2023 | 19,83 | 19,84 | 19,60 | 19,72 | 19,72 | 1.489.210 |
17 abr 2023 | 19,78 | 20,02 | 19,75 | 19,80 | 19,80 | 1.077.649 |
14 abr 2023 | 20,35 | 20,36 | 19,67 | 19,75 | 19,75 | 2.018.519 |
13 abr 2023 | 20,47 | 20,47 | 20,11 | 20,27 | 20,27 | 1.851.428 |
12 abr 2023 | 20,25 | 20,47 | 20,25 | 20,43 | 20,43 | 913.379 |
11 abr 2023 | 20,36 | 20,48 | 20,17 | 20,28 | 20,28 | 1.272.444 |
06 abr 2023 | 20,17 | 20,49 | 20,12 | 20,35 | 20,35 | 1.285.814 |
05 abr 2023 | 19,98 | 20,17 | 19,98 | 20,12 | 20,12 | 1.439.594 |
04 abr 2023 | 19,82 | 20,03 | 19,82 | 19,95 | 19,95 | 832.677 |
03 abr 2023 | 20,00 | 20,05 | 19,59 | 19,84 | 19,84 | 977.840 |
31 mar 2023 | 19,70 | 20,04 | 19,65 | 20,00 | 20,00 | 2.525.914 |
30 mar 2023 | 19,60 | 19,85 | 19,58 | 19,74 | 19,74 | 1.086.764 |
29 mar 2023 | 19,48 | 19,58 | 19,40 | 19,55 | 19,55 | 747.562 |
28 mar 2023 | 19,45 | 19,56 | 19,34 | 19,47 | 19,47 | 1.136.154 |
27 mar 2023 | 19,19 | 19,48 | 19,08 | 19,42 | 19,42 | 943.792 |
24 mar 2023 | 19,31 | 19,31 | 18,93 | 19,04 | 19,04 | 1.373.489 |
23 mar 2023 | 19,35 | 19,44 | 19,16 | 19,39 | 19,39 | 923.861 |
22 mar 2023 | 19,15 | 19,31 | 19,07 | 19,29 | 19,29 | 1.093.081 |
21 mar 2023 | 18,95 | 19,16 | 18,91 | 19,15 | 19,15 | 1.248.028 |
20 mar 2023 | 18,44 | 18,93 | 18,40 | 18,93 | 18,93 | 1.548.199 |
17 mar 2023 | 18,84 | 18,99 | 18,29 | 18,52 | 18,52 | 20.132.837 |
16 mar 2023 | 18,63 | 18,91 | 18,56 | 18,80 | 18,80 | 1.783.652 |
15 mar 2023 | 19,05 | 19,09 | 18,47 | 18,49 | 18,49 | 2.300.359 |
14 mar 2023 | 18,67 | 19,09 | 18,67 | 18,89 | 18,89 | 1.754.707 |
13 mar 2023 | 18,85 | 18,91 | 18,38 | 18,60 | 18,60 | 1.702.471 |
10 mar 2023 | 18,93 | 19,05 | 18,84 | 18,91 | 18,91 | 1.173.818 |
09 mar 2023 | 19,14 | 19,28 | 18,89 | 18,98 | 18,98 | 1.513.436 |
08 mar 2023 | 18,93 | 19,30 | 18,52 | 19,10 | 19,10 | 4.516.119 |
07 mar 2023 | 18,27 | 18,47 | 18,26 | 18,28 | 18,28 | 1.061.329 |
06 mar 2023 | 18,37 | 18,43 | 18,16 | 18,26 | 18,26 | 764.420 |
03 mar 2023 | 18,32 | 18,39 | 18,22 | 18,30 | 18,30 | 954.656 |
02 mar 2023 | 18,11 | 18,26 | 18,03 | 18,23 | 18,23 | 924.610 |
01 mar 2023 | 18,58 | 18,59 | 18,13 | 18,16 | 18,16 | 1.285.792 |
28 feb 2023 | 18,67 | 18,75 | 18,45 | 18,57 | 18,57 | 1.362.865 |
27 feb 2023 | 18,75 | 18,78 | 18,64 | 18,73 | 18,73 | 863.185 |
24 feb 2023 | 18,89 | 18,95 | 18,44 | 18,61 | 18,61 | 1.297.668 |
23 feb 2023 | 18,63 | 18,67 | 18,45 | 18,53 | 18,53 | 967.178 |
22 feb 2023 | 18,81 | 18,81 | 18,44 | 18,67 | 18,67 | 837.653 |
21 feb 2023 | 18,35 | 19,02 | 18,24 | 18,83 | 18,83 | 1.059.690 |
20 feb 2023 | 19,10 | 19,33 | 18,84 | 18,88 | 18,88 | 1.131.358 |
17 feb 2023 | 18,70 | 19,08 | 18,63 | 19,05 | 19,05 | 1.472.764 |
16 feb 2023 | 18,85 | 18,90 | 18,55 | 18,72 | 18,72 | 858.837 |
15 feb 2023 | 18,65 | 18,82 | 18,60 | 18,77 | 18,77 | 1.155.361 |
14 feb 2023 | 18,30 | 18,52 | 18,22 | 18,50 | 18,50 | 1.340.592 |
13 feb 2023 | 18,16 | 18,27 | 18,09 | 18,27 | 18,27 | 681.425 |
10 feb 2023 | 18,10 | 18,24 | 18,00 | 18,12 | 18,12 | 533.058 |
09 feb 2023 | 18,22 | 18,31 | 18,14 | 18,14 | 18,14 | 548.171 |
08 feb 2023 | 18,19 | 18,30 | 18,13 | 18,20 | 18,20 | 916.608 |
07 feb 2023 | 18,28 | 18,33 | 18,09 | 18,17 | 18,17 | 597.936 |
06 feb 2023 | 18,19 | 18,26 | 18,10 | 18,24 | 18,24 | 462.651 |
03 feb 2023 | 18,30 | 18,34 | 18,14 | 18,26 | 18,26 | 811.283 |
02 feb 2023 | 18,25 | 18,38 | 18,09 | 18,34 | 18,34 | 1.045.866 |
01 feb 2023 | 18,27 | 18,33 | 18,11 | 18,20 | 18,20 | 699.847 |
31 ene 2023 | 18,30 | 18,36 | 18,18 | 18,27 | 18,27 | 900.428 |
30 ene 2023 | 18,30 | 18,42 | 18,24 | 18,35 | 18,35 | 692.292 |
27 ene 2023 | 18,28 | 18,34 | 18,17 | 18,29 | 18,29 | 562.109 |
26 ene 2023 | 18,40 | 18,40 | 18,10 | 18,24 | 18,24 | 1.022.396 |
25 ene 2023 | 18,44 | 18,47 | 18,23 | 18,34 | 18,34 | 703.060 |
24 ene 2023 | 18,30 | 18,42 | 18,24 | 18,39 | 18,39 | 609.280 |
23 ene 2023 | 18,39 | 18,45 | 18,23 | 18,38 | 18,38 | 866.360 |
20 ene 2023 | 18,35 | 18,51 | 18,26 | 18,34 | 18,34 | 1.038.423 |
19 ene 2023 | 18,46 | 18,55 | 18,13 | 18,31 | 18,31 | 1.038.086 |
18 ene 2023 | 18,75 | 18,75 | 18,48 | 18,51 | 18,51 | 1.181.312 |
17 ene 2023 | 18,67 | 18,80 | 18,51 | 18,76 | 18,76 | 861.008 |
16 ene 2023 | 18,65 | 18,77 | 18,53 | 18,75 | 18,75 | 519.346 |
13 ene 2023 | 18,70 | 18,76 | 18,56 | 18,58 | 18,58 | 899.749 |
12 ene 2023 | 18,75 | 18,94 | 18,53 | 18,73 | 18,73 | 1.181.872 |
11 ene 2023 | 18,75 | 18,97 | 18,69 | 18,69 | 18,69 | 1.287.193 |
10 ene 2023 | 18,42 | 18,84 | 18,35 | 18,71 | 18,71 | 1.798.617 |
09 ene 2023 | 18,36 | 18,54 | 18,18 | 18,48 | 18,48 | 1.737.386 |
06 ene 2023 | 18,51 | 18,81 | 18,40 | 18,81 | 18,81 | 821.399 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |