Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2023 | 0,00 | 0,00 | 0,00 | 18,51 | 18,51 | 10.935 |
05 jun 2023 | 18,26 | 18,44 | 18,25 | 18,28 | 18,28 | 483.154 |
02 jun 2023 | 17,95 | 18,24 | 17,92 | 18,19 | 18,19 | 654.103 |
01 jun 2023 | 17,95 | 18,06 | 17,82 | 17,91 | 17,91 | 517.129 |
31 may 2023 | 17,98 | 18,17 | 17,85 | 17,85 | 17,85 | 1.478.173 |
30 may 2023 | 17,74 | 18,13 | 17,72 | 18,06 | 18,06 | 858.790 |
29 may 2023 | 17,69 | 17,75 | 17,60 | 17,72 | 17,72 | 260.845 |
26 may 2023 | 17,50 | 17,64 | 17,34 | 17,57 | 17,57 | 687.799 |
25 may 2023 | 17,72 | 17,78 | 17,43 | 17,43 | 17,43 | 936.920 |
24 may 2023 | 17,88 | 17,90 | 17,66 | 17,72 | 17,72 | 629.926 |
23 may 2023 | 18,00 | 18,01 | 17,85 | 17,95 | 17,95 | 497.780 |
22 may 2023 | 17,83 | 18,09 | 17,83 | 17,97 | 17,97 | 816.095 |
19 may 2023 | 17,94 | 17,94 | 17,65 | 17,84 | 17,84 | 681.833 |
18 may 2023 | 18,15 | 18,25 | 17,81 | 17,86 | 17,86 | 593.537 |
17 may 2023 | 18,25 | 18,25 | 18,09 | 18,14 | 18,14 | 314.943 |
16 may 2023 | 18,26 | 18,42 | 18,26 | 18,28 | 18,28 | 359.640 |
15 may 2023 | 18,37 | 18,43 | 18,25 | 18,33 | 18,33 | 465.053 |
12 may 2023 | 18,24 | 18,37 | 18,20 | 18,32 | 18,32 | 691.823 |
11 may 2023 | 18,18 | 18,24 | 18,08 | 18,21 | 18,21 | 349.415 |
10 may 2023 | 18,25 | 18,28 | 18,15 | 18,23 | 18,23 | 496.655 |
09 may 2023 | 18,15 | 18,24 | 17,98 | 18,22 | 18,22 | 647.652 |
08 may 2023 | 18,20 | 18,28 | 18,07 | 18,16 | 18,16 | 354.514 |
05 may 2023 | 18,22 | 18,34 | 18,13 | 18,28 | 18,28 | 382.463 |
04 may 2023 | 18,13 | 18,17 | 17,93 | 18,15 | 18,15 | 457.483 |
03 may 2023 | 17,80 | 18,15 | 17,80 | 18,13 | 18,13 | 1.230.033 |
02 may 2023 | 18,20 | 18,33 | 17,80 | 17,87 | 17,87 | 1.008.902 |
28 abr 2023 | 17,80 | 18,17 | 17,67 | 18,16 | 18,16 | 1.625.824 |
27 abr 2023 | 17,64 | 17,76 | 17,52 | 17,76 | 17,76 | 452.210 |
26 abr 2023 | 17,62 | 17,71 | 17,54 | 17,66 | 17,66 | 542.811 |
25 abr 2023 | 17,78 | 17,79 | 17,42 | 17,56 | 17,56 | 1.160.547 |
24 abr 2023 | 17,95 | 18,14 | 17,84 | 17,91 | 17,91 | 701.286 |
21 abr 2023 | 18,28 | 18,42 | 18,04 | 18,11 | 18,11 | 874.925 |
20 abr 2023 | 18,17 | 18,30 | 18,09 | 18,28 | 18,28 | 762.592 |
19 abr 2023 | 18,00 | 18,19 | 17,94 | 18,19 | 18,19 | 677.356 |
18 abr 2023 | 18,01 | 18,06 | 17,82 | 17,93 | 17,93 | 495.137 |
17 abr 2023 | 17,98 | 18,06 | 17,88 | 18,00 | 18,00 | 1.267.617 |
14 abr 2023 | 18,33 | 18,37 | 17,94 | 17,97 | 17,97 | 751.149 |
13 abr 2023 | 18,35 | 18,40 | 18,18 | 18,28 | 18,28 | 1.421.599 |
12 abr 2023 | 18,25 | 18,49 | 18,23 | 18,37 | 18,37 | 784.709 |
11 abr 2023 | 18,27 | 18,34 | 18,10 | 18,23 | 18,23 | 871.106 |
06 abr 2023 | 18,14 | 18,33 | 18,03 | 18,25 | 18,25 | 632.448 |
05 abr 2023 | 17,80 | 18,14 | 17,80 | 18,11 | 18,11 | 963.468 |
04 abr 2023 | 17,74 | 17,85 | 17,70 | 17,85 | 17,85 | 967.998 |
03 abr 2023 | 17,75 | 17,86 | 17,57 | 17,74 | 17,74 | 599.804 |
31 mar 2023 | 17,50 | 17,77 | 17,47 | 17,70 | 17,70 | 970.171 |
30 mar 2023 | 17,50 | 17,59 | 17,43 | 17,50 | 17,50 | 1.025.106 |
29 mar 2023 | 17,40 | 17,52 | 17,27 | 17,48 | 17,48 | 676.788 |
28 mar 2023 | 17,33 | 17,38 | 17,20 | 17,33 | 17,33 | 586.170 |
27 mar 2023 | 17,27 | 17,33 | 17,20 | 17,25 | 17,25 | 728.561 |
24 mar 2023 | 17,28 | 17,28 | 17,06 | 17,14 | 17,14 | 616.373 |
23 mar 2023 | 17,18 | 17,34 | 17,17 | 17,32 | 17,32 | 477.791 |
22 mar 2023 | 17,27 | 17,30 | 17,13 | 17,17 | 17,17 | 593.703 |
21 mar 2023 | 17,36 | 17,48 | 17,27 | 17,29 | 17,29 | 720.167 |
20 mar 2023 | 17,07 | 17,59 | 17,07 | 17,42 | 17,42 | 884.343 |
17 mar 2023 | 17,34 | 17,57 | 17,02 | 17,08 | 17,08 | 2.441.199 |
16 mar 2023 | 17,10 | 17,33 | 16,98 | 17,26 | 17,26 | 945.200 |
15 mar 2023 | 17,27 | 17,32 | 16,86 | 16,99 | 16,99 | 1.144.737 |
14 mar 2023 | 17,30 | 17,51 | 17,25 | 17,25 | 17,25 | 1.052.906 |
13 mar 2023 | 16,97 | 17,41 | 16,71 | 17,26 | 17,26 | 1.573.051 |
10 mar 2023 | 17,03 | 17,23 | 16,96 | 16,99 | 16,99 | 922.698 |
09 mar 2023 | 16,97 | 17,14 | 16,88 | 17,11 | 17,11 | 806.452 |
08 mar 2023 | 16,78 | 16,96 | 16,67 | 16,96 | 16,96 | 708.270 |
07 mar 2023 | 16,80 | 17,02 | 16,77 | 16,83 | 16,83 | 771.686 |
06 mar 2023 | 16,70 | 16,87 | 16,64 | 16,77 | 16,77 | 597.446 |
03 mar 2023 | 16,80 | 16,83 | 16,58 | 16,69 | 16,69 | 898.968 |
02 mar 2023 | 16,57 | 16,85 | 16,55 | 16,67 | 16,67 | 1.581.867 |
01 mar 2023 | 16,90 | 16,90 | 16,44 | 16,58 | 16,58 | 1.360.437 |
28 feb 2023 | 17,18 | 17,18 | 16,85 | 16,96 | 16,96 | 2.405.172 |
27 feb 2023 | 17,00 | 17,23 | 16,96 | 17,23 | 17,23 | 1.298.788 |
24 feb 2023 | 16,92 | 17,00 | 16,84 | 16,96 | 16,96 | 831.902 |
23 feb 2023 | 16,80 | 16,99 | 16,78 | 16,89 | 16,89 | 1.023.963 |
22 feb 2023 | 16,93 | 17,05 | 16,73 | 16,75 | 16,75 | 1.209.038 |
21 feb 2023 | 16,80 | 17,10 | 16,75 | 16,99 | 16,99 | 1.063.586 |
20 feb 2023 | 16,92 | 16,94 | 16,83 | 16,83 | 16,83 | 598.915 |
17 feb 2023 | 16,80 | 16,92 | 16,74 | 16,85 | 16,85 | 787.537 |
16 feb 2023 | 16,86 | 16,95 | 16,75 | 16,81 | 16,81 | 784.995 |
15 feb 2023 | 16,91 | 16,97 | 16,71 | 16,75 | 16,75 | 825.562 |
14 feb 2023 | 16,95 | 17,02 | 16,82 | 16,86 | 16,86 | 729.556 |
13 feb 2023 | 16,92 | 16,97 | 16,80 | 16,90 | 16,90 | 619.483 |
10 feb 2023 | 16,91 | 16,97 | 16,73 | 16,90 | 16,90 | 831.544 |
09 feb 2023 | 17,02 | 17,13 | 16,91 | 16,97 | 16,97 | 574.436 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |