Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | - | - | - | - | - | - |
01 jun 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
31 may 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
30 may 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
26 may 2023 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
25 may 2023 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
24 may 2023 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
23 may 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
22 may 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
19 may 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
18 may 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
17 may 2023 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
16 may 2023 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
15 may 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
12 may 2023 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
11 may 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
10 may 2023 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
09 may 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
08 may 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
05 may 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
04 may 2023 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
03 may 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
02 may 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
01 may 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
28 abr 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
27 abr 2023 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
26 abr 2023 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
25 abr 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
24 abr 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
21 abr 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
20 abr 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
19 abr 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
18 abr 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
17 abr 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
14 abr 2023 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
13 abr 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
12 abr 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
11 abr 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
10 abr 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
06 abr 2023 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
05 abr 2023 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
04 abr 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
03 abr 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
31 mar 2023 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
30 mar 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
29 mar 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
28 mar 2023 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
27 mar 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
24 mar 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
23 mar 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
22 mar 2023 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
21 mar 2023 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
20 mar 2023 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
17 mar 2023 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
16 mar 2023 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
15 mar 2023 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
14 mar 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
13 mar 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
10 mar 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
09 mar 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
08 mar 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
07 mar 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
06 mar 2023 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
03 mar 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
02 mar 2023 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
01 mar 2023 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
28 feb 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
27 feb 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
24 feb 2023 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
23 feb 2023 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
22 feb 2023 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
21 feb 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
17 feb 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
16 feb 2023 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
15 feb 2023 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
14 feb 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
13 feb 2023 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
10 feb 2023 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
09 feb 2023 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
08 feb 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
07 feb 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
06 feb 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
03 feb 2023 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
02 feb 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
01 feb 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
31 ene 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
30 ene 2023 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
27 ene 2023 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
26 ene 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
25 ene 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
24 ene 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
23 ene 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
20 ene 2023 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
19 ene 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
18 ene 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
17 ene 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
13 ene 2023 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
12 ene 2023 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
11 ene 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
10 ene 2023 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |