Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
07 feb 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
06 feb 2023 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
03 feb 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
02 feb 2023 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
01 feb 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
31 ene 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
30 ene 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
27 ene 2023 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
26 ene 2023 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
25 ene 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
24 ene 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
23 ene 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
20 ene 2023 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
19 ene 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
18 ene 2023 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
17 ene 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
13 ene 2023 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
12 ene 2023 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
11 ene 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
10 ene 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
09 ene 2023 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
06 ene 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
05 ene 2023 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
04 ene 2023 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
03 ene 2023 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
30 dic 2022 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
29 dic 2022 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
28 dic 2022 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
27 dic 2022 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
23 dic 2022 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
22 dic 2022 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
21 dic 2022 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
20 dic 2022 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
20 dic 2022 | 0.728 Dividendo | |||||
19 dic 2022 | 16,81 | 16,81 | 16,81 | 16,81 | 16,08 | - |
16 dic 2022 | 16,78 | 16,78 | 16,78 | 16,78 | 16,05 | - |
15 dic 2022 | 16,92 | 16,92 | 16,92 | 16,92 | 16,19 | - |
14 dic 2022 | 17,18 | 17,18 | 17,18 | 17,18 | 16,44 | - |
13 dic 2022 | 17,23 | 17,23 | 17,23 | 17,23 | 16,48 | - |
12 dic 2022 | 17,13 | 17,13 | 17,13 | 17,13 | 16,39 | - |
09 dic 2022 | 17,12 | 17,12 | 17,12 | 17,12 | 16,38 | - |
08 dic 2022 | 17,18 | 17,18 | 17,18 | 17,18 | 16,44 | - |
07 dic 2022 | 17,15 | 17,15 | 17,15 | 17,15 | 16,41 | - |
06 dic 2022 | 17,21 | 17,21 | 17,21 | 17,21 | 16,46 | - |
05 dic 2022 | 17,28 | 17,28 | 17,28 | 17,28 | 16,53 | - |
02 dic 2022 | 17,49 | 17,49 | 17,49 | 17,49 | 16,73 | - |
01 dic 2022 | 17,47 | 17,47 | 17,47 | 17,47 | 16,71 | - |
30 nov 2022 | 17,44 | 17,44 | 17,44 | 17,44 | 16,68 | - |
29 nov 2022 | 17,04 | 17,04 | 17,04 | 17,04 | 16,30 | - |
28 nov 2022 | 16,89 | 16,89 | 16,89 | 16,89 | 16,16 | - |
25 nov 2022 | 16,99 | 16,99 | 16,99 | 16,99 | 16,25 | - |
23 nov 2022 | 16,96 | 16,96 | 16,96 | 16,96 | 16,23 | - |
22 nov 2022 | 16,81 | 16,81 | 16,81 | 16,81 | 16,08 | - |
21 nov 2022 | 16,57 | 16,57 | 16,57 | 16,57 | 15,85 | - |
18 nov 2022 | 16,65 | 16,65 | 16,65 | 16,65 | 15,93 | - |
17 nov 2022 | 16,61 | 16,61 | 16,61 | 16,61 | 15,89 | - |
16 nov 2022 | 16,59 | 16,59 | 16,59 | 16,59 | 15,87 | - |
15 nov 2022 | 16,66 | 16,66 | 16,66 | 16,66 | 15,94 | - |
14 nov 2022 | 16,52 | 16,52 | 16,52 | 16,52 | 15,80 | - |
11 nov 2022 | 16,55 | 16,55 | 16,55 | 16,55 | 15,83 | - |
10 nov 2022 | 16,38 | 16,38 | 16,38 | 16,38 | 15,67 | - |
09 nov 2022 | 15,99 | 15,99 | 15,99 | 15,99 | 15,30 | - |
08 nov 2022 | 16,27 | 16,27 | 16,27 | 16,27 | 15,57 | - |
07 nov 2022 | 16,21 | 16,21 | 16,21 | 16,21 | 15,51 | - |
04 nov 2022 | 16,20 | 16,20 | 16,20 | 16,20 | 15,50 | - |
03 nov 2022 | 15,78 | 15,78 | 15,78 | 15,78 | 15,10 | - |
02 nov 2022 | 15,75 | 15,75 | 15,75 | 15,75 | 15,07 | - |
01 nov 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 15,32 | - |
31 oct 2022 | 15,88 | 15,88 | 15,88 | 15,88 | 15,19 | - |
28 oct 2022 | 15,98 | 15,98 | 15,98 | 15,98 | 15,29 | - |
27 oct 2022 | 15,84 | 15,84 | 15,84 | 15,84 | 15,15 | - |
26 oct 2022 | 15,90 | 15,90 | 15,90 | 15,90 | 15,21 | - |
25 oct 2022 | 15,83 | 15,83 | 15,83 | 15,83 | 15,14 | - |
24 oct 2022 | 15,71 | 15,71 | 15,71 | 15,71 | 15,03 | - |
21 oct 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,12 | - |
20 oct 2022 | 15,47 | 15,47 | 15,47 | 15,47 | 14,80 | - |
19 oct 2022 | 15,44 | 15,44 | 15,44 | 15,44 | 14,77 | - |
18 oct 2022 | 15,49 | 15,49 | 15,49 | 15,49 | 14,82 | - |
17 oct 2022 | 15,42 | 15,42 | 15,42 | 15,42 | 14,75 | - |
14 oct 2022 | 15,12 | 15,12 | 15,12 | 15,12 | 14,47 | - |
13 oct 2022 | 15,42 | 15,42 | 15,42 | 15,42 | 14,75 | - |
12 oct 2022 | 15,13 | 15,13 | 15,13 | 15,13 | 14,47 | - |
11 oct 2022 | 15,15 | 15,15 | 15,15 | 15,15 | 14,49 | - |
10 oct 2022 | 15,32 | 15,32 | 15,32 | 15,32 | 14,66 | - |
07 oct 2022 | 15,46 | 15,46 | 15,46 | 15,46 | 14,79 | - |
06 oct 2022 | 15,64 | 15,64 | 15,64 | 15,64 | 14,96 | - |
05 oct 2022 | 15,91 | 15,91 | 15,91 | 15,91 | 15,22 | - |
04 oct 2022 | 15,94 | 15,94 | 15,94 | 15,94 | 15,25 | - |
03 oct 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 14,83 | - |
30 sept 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 14,35 | - |
29 sept 2022 | 15,06 | 15,06 | 15,06 | 15,06 | 14,41 | - |
28 sept 2022 | 15,17 | 15,17 | 15,17 | 15,17 | 14,51 | - |
27 sept 2022 | 14,91 | 14,91 | 14,91 | 14,91 | 14,26 | - |
26 sept 2022 | 14,87 | 14,87 | 14,87 | 14,87 | 14,23 | - |
23 sept 2022 | 15,18 | 15,18 | 15,18 | 15,18 | 14,52 | - |
22 sept 2022 | 15,79 | 15,79 | 15,79 | 15,79 | 15,11 | - |
21 sept 2022 | 15,82 | 15,82 | 15,82 | 15,82 | 15,13 | - |
20 sept 2022 | 16,03 | 16,03 | 16,03 | 16,03 | 15,34 | - |
19 sept 2022 | 16,19 | 16,19 | 16,19 | 16,19 | 15,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |