Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
02 jun 2023 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
01 jun 2023 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
31 may 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
30 may 2023 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
26 may 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
25 may 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
24 may 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
23 may 2023 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
22 may 2023 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
19 may 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
18 may 2023 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
17 may 2023 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
16 may 2023 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
15 may 2023 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
12 may 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
11 may 2023 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
10 may 2023 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
09 may 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
08 may 2023 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
05 may 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
04 may 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
03 may 2023 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
02 may 2023 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
01 may 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
28 abr 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
27 abr 2023 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
26 abr 2023 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
25 abr 2023 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
24 abr 2023 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
21 abr 2023 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
20 abr 2023 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
19 abr 2023 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
18 abr 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
17 abr 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
14 abr 2023 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
13 abr 2023 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
12 abr 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
11 abr 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
10 abr 2023 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
06 abr 2023 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
05 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
04 abr 2023 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
03 abr 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
31 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
30 mar 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
29 mar 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
28 mar 2023 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
27 mar 2023 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
24 mar 2023 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
23 mar 2023 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
22 mar 2023 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
21 mar 2023 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
20 mar 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
17 mar 2023 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
16 mar 2023 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
15 mar 2023 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
14 mar 2023 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
13 mar 2023 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
10 mar 2023 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
09 mar 2023 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
08 mar 2023 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
07 mar 2023 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
06 mar 2023 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
03 mar 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
02 mar 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
01 mar 2023 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
28 feb 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
27 feb 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
24 feb 2023 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
23 feb 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
22 feb 2023 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
21 feb 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
17 feb 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
16 feb 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
15 feb 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
14 feb 2023 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
13 feb 2023 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
10 feb 2023 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
09 feb 2023 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |