Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | - | - | - | - | - | - |
07 feb 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
06 feb 2023 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
03 feb 2023 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
02 feb 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
01 feb 2023 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
31 ene 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
30 ene 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
27 ene 2023 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
26 ene 2023 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
25 ene 2023 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
24 ene 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
23 ene 2023 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
20 ene 2023 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
19 ene 2023 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
18 ene 2023 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
17 ene 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
13 ene 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
12 ene 2023 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
11 ene 2023 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
10 ene 2023 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
09 ene 2023 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
06 ene 2023 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
05 ene 2023 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
04 ene 2023 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
03 ene 2023 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
30 dic 2022 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
29 dic 2022 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
28 dic 2022 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
27 dic 2022 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
23 dic 2022 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
22 dic 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
21 dic 2022 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
20 dic 2022 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
19 dic 2022 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
16 dic 2022 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
15 dic 2022 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
14 dic 2022 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
13 dic 2022 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
12 dic 2022 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
09 dic 2022 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
08 dic 2022 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
08 dic 2022 | 0 Dividendo | |||||
08 dic 2022 | 0.253 Plusvalía | |||||
07 dic 2022 | 16,01 | 16,01 | 16,01 | 16,01 | 15,76 | - |
06 dic 2022 | 15,94 | 15,94 | 15,94 | 15,94 | 15,69 | - |
05 dic 2022 | 16,17 | 16,17 | 16,17 | 16,17 | 15,91 | - |
02 dic 2022 | 16,39 | 16,39 | 16,39 | 16,39 | 16,13 | - |
01 dic 2022 | 16,43 | 16,43 | 16,43 | 16,43 | 16,17 | - |
30 nov 2022 | 16,42 | 16,42 | 16,42 | 16,42 | 16,16 | - |
29 nov 2022 | 16,15 | 16,15 | 16,15 | 16,15 | 15,89 | - |
28 nov 2022 | 16,07 | 16,07 | 16,07 | 16,07 | 15,82 | - |
25 nov 2022 | 16,06 | 16,06 | 16,06 | 16,06 | 15,81 | - |
23 nov 2022 | 15,83 | 15,83 | 15,83 | 15,83 | 15,58 | - |
22 nov 2022 | 15,85 | 15,85 | 15,85 | 15,85 | 15,60 | - |
21 nov 2022 | 15,74 | 15,74 | 15,74 | 15,74 | 15,49 | - |
18 nov 2022 | 15,78 | 15,78 | 15,78 | 15,78 | 15,53 | - |
17 nov 2022 | 15,83 | 15,83 | 15,83 | 15,83 | 15,58 | - |
16 nov 2022 | 15,91 | 15,91 | 15,91 | 15,91 | 15,66 | - |
15 nov 2022 | 16,06 | 16,06 | 16,06 | 16,06 | 15,81 | - |
14 nov 2022 | 15,98 | 15,98 | 15,98 | 15,98 | 15,73 | - |
11 nov 2022 | 16,13 | 16,13 | 16,13 | 16,13 | 15,88 | - |
10 nov 2022 | 15,96 | 15,96 | 15,96 | 15,96 | 15,71 | - |
09 nov 2022 | 15,83 | 15,83 | 15,83 | 15,83 | 15,58 | - |
08 nov 2022 | 15,99 | 15,99 | 15,99 | 15,99 | 15,74 | - |
07 nov 2022 | 15,94 | 15,94 | 15,94 | 15,94 | 15,69 | - |
04 nov 2022 | 15,79 | 15,79 | 15,79 | 15,79 | 15,54 | - |
03 nov 2022 | 15,61 | 15,61 | 15,61 | 15,61 | 15,36 | - |
02 nov 2022 | 15,56 | 15,56 | 15,56 | 15,56 | 15,31 | - |
01 nov 2022 | 15,74 | 15,74 | 15,74 | 15,74 | 15,49 | - |
31 oct 2022 | 15,74 | 15,74 | 15,74 | 15,74 | 15,49 | - |
28 oct 2022 | 15,71 | 15,71 | 15,71 | 15,71 | 15,46 | - |
27 oct 2022 | 15,59 | 15,59 | 15,59 | 15,59 | 15,34 | - |
26 oct 2022 | 15,64 | 15,64 | 15,64 | 15,64 | 15,39 | - |
25 oct 2022 | 15,64 | 15,64 | 15,64 | 15,64 | 15,39 | - |
24 oct 2022 | 15,62 | 15,62 | 15,62 | 15,62 | 15,37 | - |
21 oct 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,33 | - |
20 oct 2022 | 15,38 | 15,38 | 15,38 | 15,38 | 15,14 | - |
19 oct 2022 | 15,27 | 15,27 | 15,27 | 15,27 | 15,03 | - |
18 oct 2022 | 15,42 | 15,42 | 15,42 | 15,42 | 15,18 | - |
17 oct 2022 | 15,39 | 15,39 | 15,39 | 15,39 | 15,15 | - |
14 oct 2022 | 15,11 | 15,11 | 15,11 | 15,11 | 14,87 | - |
13 oct 2022 | 15,25 | 15,25 | 15,25 | 15,25 | 15,01 | - |
12 oct 2022 | 15,17 | 15,17 | 15,17 | 15,17 | 14,93 | - |
11 oct 2022 | 15,10 | 15,10 | 15,10 | 15,10 | 14,86 | - |
10 oct 2022 | 15,29 | 15,29 | 15,29 | 15,29 | 15,05 | - |
07 oct 2022 | 15,18 | 15,18 | 15,18 | 15,18 | 14,94 | - |
06 oct 2022 | 15,49 | 15,49 | 15,49 | 15,49 | 15,25 | - |
05 oct 2022 | 15,60 | 15,60 | 15,60 | 15,60 | 15,35 | - |
04 oct 2022 | 15,61 | 15,61 | 15,61 | 15,61 | 15,36 | - |
03 oct 2022 | 15,29 | 15,29 | 15,29 | 15,29 | 15,05 | - |
30 sept 2022 | 15,36 | 15,36 | 15,36 | 15,36 | 15,12 | - |
29 sept 2022 | 15,11 | 15,11 | 15,11 | 15,11 | 14,87 | - |
28 sept 2022 | 15,32 | 15,32 | 15,32 | 15,32 | 15,08 | - |
27 sept 2022 | 15,23 | 15,23 | 15,23 | 15,23 | 14,99 | - |
26 sept 2022 | 15,20 | 15,20 | 15,20 | 15,20 | 14,96 | - |
23 sept 2022 | 15,51 | 15,51 | 15,51 | 15,51 | 15,26 | - |
22 sept 2022 | 15,81 | 15,81 | 15,81 | 15,81 | 15,56 | - |
21 sept 2022 | 16,00 | 16,00 | 16,00 | 16,00 | 15,75 | - |
20 sept 2022 | 16,23 | 16,23 | 16,23 | 16,23 | 15,97 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |