Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 16,92 | 17,08 | 16,82 | 16,98 | 16,98 | 938.843 |
07 feb 2023 | 16,75 | 16,90 | 16,70 | 16,89 | 16,89 | 719.722 |
06 feb 2023 | 16,68 | 16,76 | 16,59 | 16,71 | 16,71 | 1.206.746 |
03 feb 2023 | 16,88 | 16,92 | 16,68 | 16,70 | 16,70 | 986.736 |
02 feb 2023 | 16,64 | 16,97 | 16,64 | 16,94 | 16,94 | 942.335 |
01 feb 2023 | 16,52 | 16,68 | 16,48 | 16,63 | 16,63 | 852.362 |
31 ene 2023 | 16,56 | 16,60 | 16,33 | 16,47 | 16,47 | 1.847.711 |
30 ene 2023 | 16,55 | 16,75 | 16,52 | 16,57 | 16,57 | 1.114.219 |
27 ene 2023 | 16,62 | 16,72 | 16,50 | 16,53 | 16,53 | 1.064.991 |
26 ene 2023 | 16,83 | 16,83 | 16,52 | 16,61 | 16,61 | 871.494 |
25 ene 2023 | 16,86 | 16,90 | 16,67 | 16,75 | 16,75 | 908.289 |
24 ene 2023 | 17,06 | 17,08 | 16,81 | 16,88 | 16,88 | 1.015.920 |
23 ene 2023 | 16,84 | 17,03 | 16,70 | 16,97 | 16,97 | 1.041.415 |
20 ene 2023 | 16,72 | 16,92 | 16,67 | 16,69 | 16,69 | 1.192.252 |
19 ene 2023 | 16,60 | 16,72 | 16,40 | 16,67 | 16,67 | 1.273.966 |
18 ene 2023 | 16,41 | 16,66 | 16,33 | 16,60 | 16,60 | 1.265.259 |
17 ene 2023 | 16,57 | 16,61 | 16,25 | 16,36 | 16,36 | 1.249.013 |
16 ene 2023 | 16,47 | 16,66 | 16,36 | 16,57 | 16,57 | 778.324 |
13 ene 2023 | 16,40 | 16,47 | 16,32 | 16,42 | 16,42 | 681.558 |
12 ene 2023 | 16,30 | 16,56 | 16,22 | 16,44 | 16,44 | 1.017.201 |
11 ene 2023 | 16,06 | 16,43 | 16,05 | 16,24 | 16,24 | 1.087.512 |
10 ene 2023 | 16,14 | 16,18 | 15,99 | 16,04 | 16,04 | 1.220.075 |
09 ene 2023 | 16,16 | 16,23 | 15,97 | 16,15 | 16,15 | 1.081.414 |
06 ene 2023 | 16,05 | 16,24 | 15,94 | 16,24 | 16,24 | 772.697 |
05 ene 2023 | 16,39 | 16,44 | 15,93 | 16,01 | 16,01 | 1.392.280 |
04 ene 2023 | 16,09 | 16,49 | 16,05 | 16,47 | 16,47 | 1.325.506 |
03 ene 2023 | 15,99 | 16,03 | 15,78 | 16,02 | 16,02 | 1.775.502 |
02 ene 2023 | 15,60 | 15,99 | 15,57 | 15,95 | 15,95 | 783.273 |
30 dic 2022 | 15,79 | 15,85 | 15,52 | 15,52 | 15,52 | 1.003.069 |
29 dic 2022 | 15,66 | 15,88 | 15,59 | 15,84 | 15,84 | 1.881.990 |
28 dic 2022 | 15,80 | 15,86 | 15,69 | 15,71 | 15,71 | 1.017.653 |
27 dic 2022 | 16,00 | 16,06 | 15,80 | 15,80 | 15,80 | 1.026.734 |
23 dic 2022 | 16,10 | 16,10 | 15,88 | 15,98 | 15,98 | 669.832 |
22 dic 2022 | 16,13 | 16,22 | 15,96 | 16,03 | 16,03 | 810.982 |
21 dic 2022 | 15,92 | 16,19 | 15,82 | 16,13 | 16,13 | 991.861 |
20 dic 2022 | 15,90 | 15,98 | 15,74 | 15,88 | 15,88 | 835.916 |
19 dic 2022 | 15,95 | 16,10 | 15,86 | 15,97 | 15,97 | 1.185.363 |
19 dic 2022 | 0.688 Dividendo | |||||
16 dic 2022 | 16,83 | 16,97 | 16,42 | 16,58 | 15,89 | 3.714.882 |
15 dic 2022 | 17,30 | 17,57 | 17,02 | 17,02 | 16,32 | 1.447.258 |
14 dic 2022 | 17,25 | 17,42 | 17,18 | 17,35 | 16,63 | 1.464.966 |
13 dic 2022 | 17,12 | 17,40 | 16,97 | 17,25 | 16,53 | 1.278.503 |
12 dic 2022 | 17,01 | 17,17 | 16,92 | 17,12 | 16,41 | 694.767 |
09 dic 2022 | 16,85 | 17,05 | 16,84 | 17,05 | 16,34 | 2.296.561 |
08 dic 2022 | 17,16 | 17,17 | 16,74 | 16,80 | 16,10 | 1.138.974 |
07 dic 2022 | 17,13 | 17,25 | 16,99 | 17,16 | 16,44 | 1.086.632 |
06 dic 2022 | 17,35 | 17,39 | 17,09 | 17,13 | 16,41 | 928.842 |
05 dic 2022 | 17,22 | 17,42 | 17,16 | 17,32 | 16,60 | 711.347 |
02 dic 2022 | 17,48 | 17,54 | 17,28 | 17,28 | 16,57 | 821.766 |
01 dic 2022 | 17,35 | 17,71 | 17,33 | 17,51 | 16,79 | 985.329 |
30 nov 2022 | 17,36 | 17,36 | 17,16 | 17,23 | 16,51 | 2.838.733 |
29 nov 2022 | 17,52 | 17,55 | 17,17 | 17,30 | 16,58 | 949.943 |
28 nov 2022 | 17,70 | 17,73 | 17,45 | 17,50 | 16,77 | 895.068 |
25 nov 2022 | 17,88 | 17,89 | 17,65 | 17,75 | 17,01 | 901.430 |
24 nov 2022 | 17,54 | 17,87 | 17,41 | 17,87 | 17,13 | 944.371 |
23 nov 2022 | 17,75 | 17,82 | 17,56 | 17,65 | 16,92 | 825.986 |
22 nov 2022 | 17,50 | 17,80 | 17,50 | 17,75 | 17,01 | 774.836 |
21 nov 2022 | 17,32 | 17,67 | 17,32 | 17,47 | 16,74 | 782.028 |
18 nov 2022 | 17,25 | 17,34 | 17,17 | 17,31 | 16,59 | 613.836 |
17 nov 2022 | 17,36 | 17,45 | 16,99 | 17,14 | 16,42 | 719.930 |
16 nov 2022 | 17,38 | 17,43 | 17,28 | 17,35 | 16,63 | 801.388 |
15 nov 2022 | 17,20 | 17,50 | 17,16 | 17,38 | 16,65 | 1.026.362 |
14 nov 2022 | 17,02 | 17,42 | 16,91 | 17,20 | 16,49 | 992.648 |
11 nov 2022 | 17,11 | 17,13 | 16,67 | 16,84 | 16,15 | 1.094.700 |
10 nov 2022 | 16,83 | 17,11 | 16,60 | 17,08 | 16,37 | 935.215 |
09 nov 2022 | 16,54 | 16,83 | 16,49 | 16,83 | 16,13 | 1.242.253 |
08 nov 2022 | 16,30 | 16,56 | 16,17 | 16,56 | 15,87 | 545.400 |
07 nov 2022 | 16,38 | 16,43 | 16,07 | 16,26 | 15,59 | 923.901 |
04 nov 2022 | 16,18 | 16,43 | 16,05 | 16,38 | 15,70 | 827.483 |
03 nov 2022 | 16,33 | 16,39 | 16,08 | 16,13 | 15,46 | 872.641 |
02 nov 2022 | 16,34 | 16,49 | 16,23 | 16,44 | 15,76 | 716.926 |
01 nov 2022 | 16,50 | 16,67 | 16,26 | 16,37 | 15,69 | 827.481 |
31 oct 2022 | 16,28 | 16,43 | 16,18 | 16,42 | 15,74 | 960.829 |
28 oct 2022 | 16,30 | 16,47 | 16,28 | 16,32 | 15,64 | 801.146 |
27 oct 2022 | 15,80 | 16,43 | 15,75 | 16,40 | 15,71 | 1.500.141 |
26 oct 2022 | 15,65 | 15,79 | 15,35 | 15,77 | 15,12 | 973.092 |
25 oct 2022 | 15,30 | 15,54 | 15,07 | 15,51 | 14,87 | 1.060.543 |
24 oct 2022 | 15,25 | 15,37 | 15,07 | 15,19 | 14,55 | 982.939 |
21 oct 2022 | 15,40 | 15,45 | 15,11 | 15,21 | 14,58 | 951.936 |
20 oct 2022 | 15,20 | 15,50 | 15,19 | 15,44 | 14,80 | 645.852 |
19 oct 2022 | 15,34 | 15,40 | 15,04 | 15,20 | 14,57 | 679.833 |
18 oct 2022 | 15,22 | 15,39 | 15,15 | 15,30 | 14,66 | 903.629 |
17 oct 2022 | 14,94 | 15,25 | 14,88 | 15,18 | 14,55 | 961.312 |
14 oct 2022 | 14,78 | 15,03 | 14,66 | 14,87 | 14,25 | 1.333.414 |
13 oct 2022 | 14,41 | 14,63 | 14,25 | 14,45 | 13,85 | 1.411.787 |
12 oct 2022 | 14,80 | 14,82 | 14,48 | 14,48 | 13,87 | 1.076.040 |
11 oct 2022 | 15,01 | 15,02 | 14,73 | 14,82 | 14,20 | 953.978 |
10 oct 2022 | 15,15 | 15,16 | 14,88 | 15,02 | 14,40 | 1.062.385 |
07 oct 2022 | 15,21 | 15,45 | 15,10 | 15,16 | 14,54 | 1.072.302 |
06 oct 2022 | 15,72 | 15,88 | 15,19 | 15,27 | 14,63 | 1.683.164 |
05 oct 2022 | 16,17 | 16,17 | 15,63 | 15,79 | 15,13 | 1.081.685 |
04 oct 2022 | 16,08 | 16,31 | 16,00 | 16,17 | 15,50 | 1.379.552 |
03 oct 2022 | 15,89 | 16,33 | 15,82 | 16,28 | 15,61 | 1.014.347 |
30 sept 2022 | 16,08 | 16,20 | 15,76 | 15,84 | 15,18 | 1.317.758 |
29 sept 2022 | 16,35 | 16,35 | 15,97 | 16,02 | 15,36 | 1.114.053 |
28 sept 2022 | 16,27 | 16,50 | 16,11 | 16,33 | 15,66 | 1.015.529 |
27 sept 2022 | 16,73 | 16,84 | 16,34 | 16,34 | 15,67 | 974.542 |
26 sept 2022 | 16,80 | 16,91 | 16,58 | 16,74 | 16,04 | 1.013.839 |
23 sept 2022 | 17,18 | 17,19 | 16,82 | 16,90 | 16,19 | 1.002.722 |
22 sept 2022 | 17,17 | 17,30 | 17,08 | 17,20 | 16,49 | 859.540 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |