Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
23 mar 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
22 mar 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
21 mar 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
20 mar 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
17 mar 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
16 mar 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
15 mar 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
14 mar 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
13 mar 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
10 mar 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
09 mar 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
08 mar 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
07 mar 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
06 mar 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
03 mar 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
02 mar 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
01 mar 2023 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
28 feb 2023 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
27 feb 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
24 feb 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
23 feb 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
22 feb 2023 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
21 feb 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
17 feb 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
16 feb 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
15 feb 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
14 feb 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
13 feb 2023 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
10 feb 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
09 feb 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
08 feb 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
07 feb 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
06 feb 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
03 feb 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
02 feb 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
01 feb 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
31 ene 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
31 ene 2023 | 0.076 Dividendo | |||||
30 ene 2023 | 24,03 | 24,03 | 24,03 | 24,03 | 23,95 | - |
27 ene 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,00 | - |
26 ene 2023 | 24,09 | 24,09 | 24,09 | 24,09 | 24,01 | - |
25 ene 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,03 | - |
24 ene 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,00 | - |
23 ene 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,91 | - |
20 ene 2023 | 24,03 | 24,03 | 24,03 | 24,03 | 23,95 | - |
19 ene 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,06 | - |
18 ene 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,12 | - |
17 ene 2023 | 23,97 | 23,97 | 23,97 | 23,97 | 23,89 | - |
13 ene 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,90 | - |
12 ene 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 23,96 | - |
11 ene 2023 | 23,86 | 23,86 | 23,86 | 23,86 | 23,78 | - |
10 ene 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,64 | - |
09 ene 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,72 | - |
06 ene 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,64 | - |
05 ene 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,42 | - |
04 ene 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,40 | - |
03 ene 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,27 | - |
30 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,13 | - |
30 dic 2022 | 0.1 Dividendo | |||||
29 dic 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,11 | - |
28 dic 2022 | 23,21 | 23,21 | 23,21 | 23,21 | 23,04 | - |
27 dic 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,11 | - |
23 dic 2022 | 23,44 | 23,44 | 23,44 | 23,44 | 23,27 | - |
22 dic 2022 | 23,53 | 23,53 | 23,53 | 23,53 | 23,35 | - |
21 dic 2022 | 23,56 | 23,56 | 23,56 | 23,56 | 23,38 | - |
20 dic 2022 | 23,53 | 23,53 | 23,53 | 23,53 | 23,35 | - |
19 dic 2022 | 23,68 | 23,68 | 23,68 | 23,68 | 23,50 | - |
16 dic 2022 | 23,82 | 23,82 | 23,82 | 23,82 | 23,64 | - |
15 dic 2022 | 23,88 | 23,88 | 23,88 | 23,88 | 23,70 | - |
14 dic 2022 | 23,87 | 23,87 | 23,87 | 23,87 | 23,69 | - |
13 dic 2022 | 23,82 | 23,82 | 23,82 | 23,82 | 23,64 | - |
12 dic 2022 | 23,65 | 23,65 | 23,65 | 23,65 | 23,47 | - |
09 dic 2022 | 23,66 | 23,66 | 23,66 | 23,66 | 23,48 | - |
08 dic 2022 | 23,81 | 23,81 | 23,81 | 23,81 | 23,63 | - |
07 dic 2022 | 23,87 | 23,87 | 23,87 | 23,87 | 23,69 | - |
06 dic 2022 | 23,70 | 23,70 | 23,70 | 23,70 | 23,52 | - |
05 dic 2022 | 23,61 | 23,61 | 23,61 | 23,61 | 23,43 | - |
02 dic 2022 | 23,74 | 23,74 | 23,74 | 23,74 | 23,56 | - |
01 dic 2022 | 23,66 | 23,66 | 23,66 | 23,66 | 23,48 | - |
30 nov 2022 | 23,40 | 23,40 | 23,40 | 23,40 | 23,23 | - |
30 nov 2022 | 0.088 Dividendo | |||||
29 nov 2022 | 23,27 | 23,27 | 23,27 | 23,27 | 23,01 | - |
28 nov 2022 | 23,37 | 23,37 | 23,37 | 23,37 | 23,11 | - |
25 nov 2022 | 23,37 | 23,37 | 23,37 | 23,37 | 23,11 | - |
23 nov 2022 | 23,36 | 23,36 | 23,36 | 23,36 | 23,10 | - |
22 nov 2022 | 23,24 | 23,24 | 23,24 | 23,24 | 22,98 | - |
21 nov 2022 | 23,14 | 23,14 | 23,14 | 23,14 | 22,88 | - |
18 nov 2022 | 23,12 | 23,12 | 23,12 | 23,12 | 22,86 | - |
17 nov 2022 | 23,17 | 23,17 | 23,17 | 23,17 | 22,91 | - |
16 nov 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,02 | - |
15 nov 2022 | 23,13 | 23,13 | 23,13 | 23,13 | 22,87 | - |
14 nov 2022 | 22,97 | 22,97 | 22,97 | 22,97 | 22,71 | - |
11 nov 2022 | 22,96 | 22,96 | 22,96 | 22,96 | 22,70 | - |
10 nov 2022 | 22,95 | 22,95 | 22,95 | 22,95 | 22,69 | - |
09 nov 2022 | 22,50 | 22,50 | 22,50 | 22,50 | 22,25 | - |
08 nov 2022 | 22,48 | 22,48 | 22,48 | 22,48 | 22,23 | - |
07 nov 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,12 | - |
04 nov 2022 | 22,43 | 22,43 | 22,43 | 22,43 | 22,18 | - |
03 nov 2022 | 22,48 | 22,48 | 22,48 | 22,48 | 22,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |