Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jun 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
31 may 2023 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
30 may 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
26 may 2023 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
25 may 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
24 may 2023 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
23 may 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
22 may 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
19 may 2023 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
18 may 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
17 may 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
16 may 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
15 may 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
12 may 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
11 may 2023 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
10 may 2023 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
09 may 2023 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
08 may 2023 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
05 may 2023 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
04 may 2023 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
03 may 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
02 may 2023 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
01 may 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
28 abr 2023 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
27 abr 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
26 abr 2023 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
25 abr 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
24 abr 2023 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
21 abr 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
20 abr 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
19 abr 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
18 abr 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
17 abr 2023 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
14 abr 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
13 abr 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
12 abr 2023 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
11 abr 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
10 abr 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
06 abr 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
05 abr 2023 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
04 abr 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
03 abr 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
31 mar 2023 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
30 mar 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
29 mar 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
28 mar 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
27 mar 2023 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
24 mar 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
23 mar 2023 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
22 mar 2023 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
21 mar 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
20 mar 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
17 mar 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
16 mar 2023 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
15 mar 2023 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
14 mar 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
13 mar 2023 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
10 mar 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
09 mar 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
08 mar 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
07 mar 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
06 mar 2023 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
03 mar 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
02 mar 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
01 mar 2023 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
28 feb 2023 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
27 feb 2023 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
24 feb 2023 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
23 feb 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
22 feb 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
21 feb 2023 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
17 feb 2023 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
16 feb 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
15 feb 2023 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
14 feb 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
13 feb 2023 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
10 feb 2023 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
09 feb 2023 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
08 feb 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
07 feb 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
06 feb 2023 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
03 feb 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
02 feb 2023 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
01 feb 2023 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
31 ene 2023 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
30 ene 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
27 ene 2023 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
26 ene 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
25 ene 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
24 ene 2023 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
23 ene 2023 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
20 ene 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
19 ene 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
18 ene 2023 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
17 ene 2023 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
13 ene 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
12 ene 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
11 ene 2023 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
10 ene 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
09 ene 2023 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |