Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 16,31 | 16,73 | 16,31 | 16,73 | 16,73 | 600 |
25 may 2023 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | 900 |
24 may 2023 | 16,92 | 16,92 | 16,88 | 16,88 | 16,88 | 300 |
23 may 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | 800 |
22 may 2023 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
19 may 2023 | 17,72 | 17,72 | 17,47 | 17,47 | 17,47 | 500 |
18 may 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
17 may 2023 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | 47.600 |
16 may 2023 | 18,84 | 18,84 | 18,52 | 18,52 | 18,52 | 400 |
15 may 2023 | 18,51 | 18,80 | 18,51 | 18,80 | 18,80 | 300 |
12 may 2023 | 18,13 | 18,13 | 17,65 | 17,65 | 17,65 | 22.600 |
11 may 2023 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
10 may 2023 | 17,32 | 17,32 | 17,18 | 17,18 | 17,18 | 171.700 |
09 may 2023 | 17,64 | 17,66 | 17,62 | 17,62 | 17,62 | 66.200 |
08 may 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | 100 |
05 may 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | 200 |
04 may 2023 | 17,76 | 17,76 | 17,38 | 17,38 | 17,38 | 54.300 |
03 may 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
02 may 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | 2800 |
01 may 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
28 abr 2023 | 17,70 | 17,85 | 17,70 | 17,84 | 17,84 | 12.300 |
27 abr 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
26 abr 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
25 abr 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | 94.200 |
24 abr 2023 | 17,50 | 17,50 | 17,30 | 17,40 | 17,40 | 98.500 |
21 abr 2023 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | 81.800 |
20 abr 2023 | 18,20 | 18,32 | 17,94 | 18,32 | 18,32 | 2100 |
19 abr 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | 5000 |
18 abr 2023 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | 100 |
17 abr 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
14 abr 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | 200 |
13 abr 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | 400 |
12 abr 2023 | 19,29 | 19,29 | 18,61 | 18,75 | 18,75 | 4200 |
11 abr 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | 400 |
10 abr 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
06 abr 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
05 abr 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | 1000 |
04 abr 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | 500 |
04 abr 2023 | 0.31 Dividendo | |||||
03 abr 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,68 | - |
31 mar 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,68 | 42.000 |
30 mar 2023 | 21,76 | 22,00 | 21,76 | 21,99 | 21,68 | 9300 |
29 mar 2023 | 20,47 | 20,50 | 20,47 | 20,50 | 20,21 | 400 |
28 mar 2023 | 20,42 | 20,42 | 20,42 | 20,42 | 20,13 | 200 |
27 mar 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,47 | 700 |
24 mar 2023 | 20,20 | 20,36 | 20,20 | 20,36 | 20,07 | 500 |
23 mar 2023 | 19,34 | 19,34 | 19,34 | 19,34 | 19,07 | - |
22 mar 2023 | 19,82 | 19,82 | 19,34 | 19,34 | 19,07 | 200 |
21 mar 2023 | 19,39 | 19,53 | 19,39 | 19,53 | 19,25 | 1100 |
20 mar 2023 | 19,13 | 19,13 | 18,71 | 18,71 | 18,45 | 4200 |
17 mar 2023 | 19,86 | 19,86 | 19,45 | 19,45 | 19,18 | 2700 |
16 mar 2023 | 19,25 | 19,25 | 19,25 | 19,25 | 18,98 | - |
15 mar 2023 | 19,47 | 19,47 | 19,25 | 19,25 | 18,98 | 200 |
14 mar 2023 | 20,22 | 20,25 | 20,22 | 20,22 | 19,93 | 1500 |
13 mar 2023 | 19,70 | 20,00 | 19,70 | 20,00 | 19,72 | 900 |
10 mar 2023 | 19,96 | 20,66 | 19,96 | 20,43 | 20,14 | 500 |
09 mar 2023 | 22,41 | 22,41 | 20,50 | 20,50 | 20,21 | 108.700 |
08 mar 2023 | 22,97 | 23,72 | 22,97 | 23,35 | 23,02 | 2600 |
07 mar 2023 | 23,69 | 23,69 | 23,12 | 23,12 | 22,79 | 7100 |
06 mar 2023 | 24,10 | 24,11 | 24,10 | 24,10 | 23,76 | 400 |
03 mar 2023 | 23,78 | 23,78 | 23,67 | 23,67 | 23,33 | 200 |
02 mar 2023 | 23,03 | 23,39 | 23,02 | 23,39 | 23,06 | 5100 |
01 mar 2023 | 22,85 | 23,39 | 22,80 | 23,39 | 23,06 | 1500 |
28 feb 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | 200 |
27 feb 2023 | 22,55 | 22,55 | 22,55 | 22,55 | 22,23 | 200 |
24 feb 2023 | 23,16 | 23,16 | 23,16 | 23,16 | 22,83 | - |
23 feb 2023 | 23,72 | 23,72 | 23,16 | 23,16 | 22,83 | 300 |
22 feb 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,48 | 1100 |
21 feb 2023 | 24,17 | 24,40 | 23,95 | 23,95 | 23,61 | 2.448.100 |
17 feb 2023 | 26,77 | 26,77 | 26,27 | 26,27 | 25,90 | 800 |
16 feb 2023 | 27,13 | 27,40 | 27,13 | 27,17 | 26,79 | 2100 |
15 feb 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,58 | 500 |
14 feb 2023 | 26,51 | 26,51 | 26,51 | 26,51 | 26,14 | - |
13 feb 2023 | 26,51 | 26,51 | 26,51 | 26,51 | 26,14 | - |
10 feb 2023 | 26,64 | 27,64 | 26,51 | 26,51 | 26,14 | 2500 |
09 feb 2023 | 28,33 | 28,33 | 27,69 | 28,00 | 27,61 | 600 |
08 feb 2023 | 28,57 | 28,57 | 28,57 | 28,57 | 28,17 | 26.000 |
07 feb 2023 | 28,57 | 28,57 | 28,57 | 28,57 | 28,17 | 200 |
06 feb 2023 | 28,52 | 28,52 | 28,52 | 28,52 | 28,12 | 1600 |
03 feb 2023 | 29,80 | 29,80 | 29,08 | 29,18 | 28,77 | 3500 |
02 feb 2023 | 29,80 | 30,09 | 29,80 | 30,09 | 29,67 | 19.700 |
01 feb 2023 | 30,64 | 30,70 | 30,64 | 30,70 | 30,27 | 300 |
31 ene 2023 | 29,84 | 29,94 | 29,68 | 29,94 | 29,52 | 1400 |
30 ene 2023 | 30,14 | 30,14 | 30,10 | 30,10 | 29,68 | 1200 |
27 ene 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,35 | 2100 |
26 ene 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 29,79 | - |
25 ene 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 29,79 | - |
24 ene 2023 | 30,22 | 30,22 | 30,22 | 30,22 | 29,79 | 200 |
23 ene 2023 | 29,75 | 29,75 | 29,75 | 29,75 | 29,33 | - |
20 ene 2023 | 30,25 | 30,25 | 29,75 | 29,75 | 29,33 | 56.600 |
19 ene 2023 | 29,84 | 29,84 | 29,84 | 29,84 | 29,42 | 100 |
18 ene 2023 | 29,42 | 29,42 | 29,42 | 29,42 | 29,01 | 200 |
17 ene 2023 | 30,47 | 30,47 | 30,18 | 30,18 | 29,75 | 1300 |
13 ene 2023 | 31,93 | 32,25 | 31,56 | 31,56 | 31,12 | 1500 |
12 ene 2023 | 31,48 | 31,48 | 31,48 | 31,48 | 31,04 | - |
11 ene 2023 | 31,48 | 31,48 | 31,48 | 31,48 | 31,04 | - |
10 ene 2023 | 31,48 | 31,48 | 31,48 | 31,48 | 31,04 | 400 |
09 ene 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 32,54 | 100 |
06 ene 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 32,54 | 21.300 |
05 ene 2023 | 32,21 | 33,01 | 31,50 | 33,01 | 32,54 | 29.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |