Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | 250 |
24 mar 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
23 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
22 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
21 mar 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
20 mar 2023 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
17 mar 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
16 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
16 mar 2023 | 2.078597 Dividendo | |||||
15 mar 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 17,52 | - |
14 mar 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 17,61 | - |
13 mar 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 17,88 | - |
10 mar 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 17,79 | - |
09 mar 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 18,06 | - |
08 mar 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 17,79 | - |
07 mar 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 17,79 | - |
06 mar 2023 | 19,90 | 20,80 | 19,90 | 20,80 | 18,59 | 250 |
03 mar 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 17,43 | - |
02 mar 2023 | 19,60 | 19,60 | 19,60 | 19,60 | 17,52 | - |
01 mar 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 16,99 | - |
28 feb 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 16,99 | - |
27 feb 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 17,43 | - |
24 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 17,61 | - |
23 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 17,61 | - |
22 feb 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 17,43 | - |
21 feb 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 17,79 | - |
20 feb 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 17,88 | - |
17 feb 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 17,88 | - |
16 feb 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 18,06 | - |
15 feb 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 17,88 | - |
14 feb 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 18,06 | - |
13 feb 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 18,06 | - |
10 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 17,61 | - |
09 feb 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 17,70 | - |
08 feb 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 17,79 | - |
07 feb 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 17,70 | - |
06 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 17,61 | - |
03 feb 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 17,79 | - |
02 feb 2023 | 19,70 | 19,70 | 19,70 | 19,70 | 17,61 | - |
01 feb 2023 | 19,80 | 19,80 | 19,80 | 19,80 | 17,70 | - |
31 ene 2023 | 19,20 | 19,20 | 19,20 | 19,20 | 17,16 | - |
30 ene 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 17,25 | - |
27 ene 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 17,34 | - |
26 ene 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 17,34 | 500 |
25 ene 2023 | 18,90 | 19,40 | 18,90 | 19,40 | 17,34 | - |
24 ene 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 16,90 | - |
23 ene 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 16,63 | - |
20 ene 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 16,36 | - |
19 ene 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 16,36 | - |
18 ene 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 16,54 | - |
17 ene 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 16,54 | - |
16 ene 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 16,63 | - |
13 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
12 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
11 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
10 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
09 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
06 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
05 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
04 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
03 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
02 ene 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
30 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
29 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
28 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
27 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
23 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
22 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
21 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
20 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
19 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
16 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
15 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
14 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
13 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
12 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
09 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
08 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
07 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
06 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
05 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
02 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
01 dic 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
30 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
29 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
28 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
25 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
24 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
23 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
22 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
21 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
18 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
17 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
16 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
15 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
14 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
11 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
10 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
09 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
08 nov 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 16,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |