Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 20,67 | 20,87 | 20,54 | 20,75 | 20,75 | 74.262 |
01 jun 2023 | 20,35 | 20,85 | 20,23 | 20,67 | 20,67 | 200.100 |
31 may 2023 | 19,86 | 20,34 | 19,66 | 20,33 | 20,33 | 192.400 |
30 may 2023 | 19,64 | 19,84 | 19,32 | 19,78 | 19,78 | 188.400 |
26 may 2023 | 19,61 | 19,83 | 19,44 | 19,74 | 19,74 | 111.300 |
25 may 2023 | 19,61 | 19,87 | 19,59 | 19,71 | 19,71 | 97.600 |
24 may 2023 | 19,70 | 19,85 | 19,52 | 19,65 | 19,65 | 148.400 |
23 may 2023 | 20,13 | 20,14 | 19,65 | 19,77 | 19,77 | 121.300 |
22 may 2023 | 20,55 | 20,70 | 20,08 | 20,15 | 20,15 | 106.200 |
19 may 2023 | 20,78 | 20,79 | 20,23 | 20,42 | 20,42 | 112.100 |
18 may 2023 | 20,14 | 20,66 | 20,13 | 20,61 | 20,61 | 101.100 |
17 may 2023 | 19,71 | 20,25 | 19,59 | 20,20 | 20,20 | 132.100 |
16 may 2023 | 19,63 | 19,79 | 19,48 | 19,69 | 19,69 | 100.800 |
15 may 2023 | 19,91 | 19,97 | 19,48 | 19,79 | 19,79 | 150.100 |
12 may 2023 | 20,17 | 20,32 | 19,65 | 19,87 | 19,87 | 143.400 |
11 may 2023 | 19,97 | 20,29 | 19,85 | 20,20 | 20,20 | 115.000 |
10 may 2023 | 20,20 | 20,20 | 19,87 | 20,06 | 20,06 | 132.100 |
09 may 2023 | 19,75 | 20,05 | 19,71 | 19,98 | 19,98 | 99.600 |
08 may 2023 | 19,49 | 19,84 | 19,27 | 19,84 | 19,84 | 129.900 |
05 may 2023 | 19,60 | 19,72 | 19,26 | 19,59 | 19,59 | 131.100 |
04 may 2023 | 19,76 | 19,81 | 19,40 | 19,58 | 19,58 | 110.800 |
03 may 2023 | 19,97 | 20,12 | 19,81 | 19,86 | 19,86 | 172.400 |
02 may 2023 | 19,69 | 19,97 | 19,37 | 19,84 | 19,84 | 145.100 |
01 may 2023 | 19,50 | 19,95 | 19,40 | 19,69 | 19,69 | 272.200 |
28 abr 2023 | 18,49 | 19,45 | 18,33 | 19,34 | 19,34 | 257.000 |
27 abr 2023 | 17,94 | 18,47 | 17,89 | 18,35 | 18,35 | 128.700 |
26 abr 2023 | 18,15 | 18,29 | 17,70 | 17,76 | 17,76 | 117.700 |
25 abr 2023 | 17,85 | 18,30 | 17,81 | 18,15 | 18,15 | 155.600 |
24 abr 2023 | 17,30 | 18,97 | 17,30 | 18,00 | 18,00 | 269.200 |
21 abr 2023 | 16,90 | 17,24 | 16,77 | 17,12 | 17,12 | 109.600 |
20 abr 2023 | 16,00 | 17,52 | 15,66 | 16,89 | 16,89 | 177.800 |
19 abr 2023 | 15,48 | 15,67 | 15,39 | 15,51 | 15,51 | 50.700 |
18 abr 2023 | 15,53 | 15,70 | 15,44 | 15,61 | 15,61 | 100.800 |
17 abr 2023 | 15,07 | 15,59 | 15,07 | 15,53 | 15,53 | 103.000 |
14 abr 2023 | 15,65 | 15,66 | 15,09 | 15,18 | 15,18 | 78.900 |
13 abr 2023 | 15,35 | 15,58 | 15,30 | 15,58 | 15,58 | 108.600 |
12 abr 2023 | 15,37 | 15,61 | 15,27 | 15,33 | 15,33 | 115.700 |
11 abr 2023 | 15,00 | 15,39 | 14,96 | 15,20 | 15,20 | 67.900 |
10 abr 2023 | 14,77 | 15,16 | 14,50 | 14,97 | 14,97 | 57.100 |
06 abr 2023 | 14,98 | 14,98 | 14,66 | 14,85 | 14,85 | 54.300 |
05 abr 2023 | 14,84 | 14,96 | 14,55 | 14,93 | 14,93 | 49.800 |
04 abr 2023 | 15,60 | 15,60 | 14,87 | 14,95 | 14,95 | 160.600 |
03 abr 2023 | 15,55 | 15,72 | 15,35 | 15,56 | 15,56 | 94.500 |
31 mar 2023 | 14,91 | 15,60 | 14,56 | 15,56 | 15,56 | 118.500 |
30 mar 2023 | 14,87 | 14,92 | 14,69 | 14,82 | 14,82 | 33.800 |
29 mar 2023 | 14,85 | 14,94 | 14,57 | 14,77 | 14,77 | 48.000 |
28 mar 2023 | 14,87 | 14,88 | 14,52 | 14,74 | 14,74 | 109.200 |
27 mar 2023 | 15,22 | 15,22 | 14,74 | 14,95 | 14,95 | 71.800 |
24 mar 2023 | 14,67 | 15,15 | 14,31 | 15,12 | 15,12 | 72.300 |
23 mar 2023 | 14,81 | 14,89 | 14,52 | 14,77 | 14,77 | 183.700 |
22 mar 2023 | 14,70 | 15,09 | 14,54 | 14,79 | 14,79 | 79.600 |
21 mar 2023 | 14,69 | 14,91 | 14,64 | 14,76 | 14,76 | 69.100 |
20 mar 2023 | 14,50 | 14,70 | 14,33 | 14,51 | 14,51 | 132.400 |
17 mar 2023 | 14,54 | 14,54 | 14,20 | 14,46 | 14,46 | 152.300 |
16 mar 2023 | 13,91 | 14,66 | 13,91 | 14,63 | 14,63 | 79.100 |
15 mar 2023 | 13,78 | 14,18 | 13,78 | 14,11 | 14,11 | 129.500 |
14 mar 2023 | 14,32 | 14,32 | 13,82 | 14,02 | 14,02 | 81.600 |
13 mar 2023 | 13,91 | 14,29 | 13,76 | 14,02 | 14,02 | 97.900 |
10 mar 2023 | 14,13 | 14,25 | 13,78 | 14,10 | 14,10 | 104.300 |
09 mar 2023 | 14,41 | 14,53 | 14,13 | 14,18 | 14,18 | 60.400 |
08 mar 2023 | 14,15 | 14,37 | 14,10 | 14,37 | 14,37 | 78.700 |
07 mar 2023 | 14,36 | 14,38 | 14,10 | 14,16 | 14,16 | 54.500 |
06 mar 2023 | 14,52 | 14,58 | 14,24 | 14,34 | 14,34 | 58.200 |
03 mar 2023 | 14,26 | 14,56 | 14,22 | 14,49 | 14,49 | 59.100 |
02 mar 2023 | 14,10 | 14,21 | 14,05 | 14,21 | 14,21 | 50.900 |
01 mar 2023 | 14,21 | 14,24 | 13,93 | 14,19 | 14,19 | 76.700 |
28 feb 2023 | 14,21 | 14,83 | 14,20 | 14,27 | 14,27 | 185.900 |
27 feb 2023 | 14,17 | 14,32 | 14,10 | 14,19 | 14,19 | 62.300 |
24 feb 2023 | 13,93 | 14,05 | 13,72 | 13,99 | 13,99 | 94.700 |
23 feb 2023 | 14,14 | 14,19 | 13,99 | 14,09 | 14,09 | 60.500 |
22 feb 2023 | 14,07 | 14,18 | 13,99 | 14,06 | 14,06 | 89.400 |
21 feb 2023 | 14,04 | 14,25 | 13,96 | 14,07 | 14,07 | 90.500 |
17 feb 2023 | 14,35 | 14,35 | 14,04 | 14,16 | 14,16 | 92.800 |
16 feb 2023 | 14,42 | 14,58 | 14,22 | 14,34 | 14,34 | 64.400 |
15 feb 2023 | 14,42 | 14,78 | 14,42 | 14,58 | 14,58 | 50.200 |
14 feb 2023 | 14,60 | 14,72 | 14,42 | 14,48 | 14,48 | 48.800 |
13 feb 2023 | 14,41 | 14,77 | 14,37 | 14,64 | 14,64 | 84.800 |
10 feb 2023 | 14,38 | 14,56 | 14,33 | 14,43 | 14,43 | 50.600 |
09 feb 2023 | 14,69 | 14,83 | 14,37 | 14,40 | 14,40 | 61.700 |
08 feb 2023 | 14,77 | 14,80 | 14,40 | 14,58 | 14,58 | 90.400 |
07 feb 2023 | 14,70 | 15,10 | 14,55 | 14,88 | 14,88 | 86.600 |
06 feb 2023 | 15,35 | 15,35 | 14,60 | 14,72 | 14,72 | 128.500 |
03 feb 2023 | 15,59 | 15,70 | 15,22 | 15,34 | 15,34 | 75.600 |
02 feb 2023 | 15,16 | 15,98 | 15,16 | 15,87 | 15,87 | 173.000 |
01 feb 2023 | 14,76 | 15,16 | 14,52 | 15,05 | 15,05 | 149.100 |
31 ene 2023 | 14,37 | 14,88 | 14,36 | 14,88 | 14,88 | 129.500 |
30 ene 2023 | 14,74 | 14,91 | 14,35 | 14,36 | 14,36 | 123.800 |
27 ene 2023 | 14,92 | 14,99 | 14,66 | 14,91 | 14,91 | 134.200 |
26 ene 2023 | 14,99 | 15,22 | 14,88 | 14,92 | 14,92 | 150.100 |
25 ene 2023 | 15,04 | 15,60 | 14,96 | 15,08 | 15,08 | 208.900 |
24 ene 2023 | 16,33 | 16,33 | 14,84 | 15,27 | 15,27 | 295.300 |
23 ene 2023 | 16,47 | 16,82 | 16,47 | 16,70 | 16,70 | 121.100 |
20 ene 2023 | 16,53 | 16,66 | 16,28 | 16,60 | 16,60 | 135.600 |
19 ene 2023 | 16,30 | 16,52 | 16,27 | 16,40 | 16,40 | 152.300 |
18 ene 2023 | 16,90 | 17,02 | 16,49 | 16,50 | 16,50 | 101.300 |
17 ene 2023 | 16,86 | 17,03 | 16,70 | 16,85 | 16,85 | 100.100 |
13 ene 2023 | 16,90 | 17,13 | 16,87 | 17,00 | 17,00 | 74.800 |
12 ene 2023 | 17,10 | 17,20 | 16,84 | 17,05 | 17,05 | 85.300 |
11 ene 2023 | 16,37 | 16,98 | 16,37 | 16,93 | 16,93 | 93.900 |
10 ene 2023 | 16,23 | 16,49 | 16,13 | 16,31 | 16,31 | 88.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |