Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 250 |
24 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
23 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
22 mar 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
21 mar 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
20 mar 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
17 mar 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
16 mar 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
15 mar 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
14 mar 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
13 mar 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
10 mar 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
09 mar 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
08 mar 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
07 mar 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
06 mar 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
03 mar 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
02 mar 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
01 mar 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
28 feb 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
27 feb 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
24 feb 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
23 feb 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
22 feb 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
21 feb 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
20 feb 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
17 feb 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
16 feb 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
15 feb 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
14 feb 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
13 feb 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
10 feb 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
09 feb 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
08 feb 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
07 feb 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
06 feb 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
03 feb 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
02 feb 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
01 feb 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
31 ene 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
30 ene 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
27 ene 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
26 ene 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
25 ene 2023 | 21,20 | 21,40 | 21,20 | 21,40 | 21,40 | - |
24 ene 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
23 ene 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
20 ene 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
19 ene 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
18 ene 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
17 ene 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
16 ene 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
13 ene 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
12 ene 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
11 ene 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
10 ene 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
09 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
06 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
05 ene 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
04 ene 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
03 ene 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
02 ene 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
30 dic 2022 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | - |
29 dic 2022 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
28 dic 2022 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
27 dic 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
23 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
22 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
21 dic 2022 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
20 dic 2022 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
19 dic 2022 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
16 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
15 dic 2022 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
14 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
13 dic 2022 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
12 dic 2022 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
09 dic 2022 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
08 dic 2022 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
07 dic 2022 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
06 dic 2022 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
05 dic 2022 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
02 dic 2022 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
01 dic 2022 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
30 nov 2022 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
29 nov 2022 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
28 nov 2022 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
25 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
24 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
23 nov 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
22 nov 2022 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
21 nov 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
18 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 250 |
17 nov 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
16 nov 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
15 nov 2022 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
14 nov 2022 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
11 nov 2022 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
10 nov 2022 | 8,95 | 8,95 | 8,95 | 8,95 | 8,95 | - |
09 nov 2022 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
08 nov 2022 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
07 nov 2022 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |