Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
08 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
07 jun 2023 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
06 jun 2023 | 19,65 | 19,89 | 19,65 | 19,89 | 19,89 | 200 |
05 jun 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
02 jun 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
01 jun 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
31 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | 800 |
30 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
26 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
25 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
24 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
23 may 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | 100 |
22 may 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | 100 |
19 may 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | 400 |
18 may 2023 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | 400 |
17 may 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
16 may 2023 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | 100 |
15 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
12 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
11 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
10 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
09 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | 250 |
08 may 2023 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | 2000 |
05 may 2023 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
04 may 2023 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | 100 |
03 may 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
02 may 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
01 may 2023 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | 100 |
28 abr 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
27 abr 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
26 abr 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
25 abr 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | 11.600 |
24 abr 2023 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | 200 |
21 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
20 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
19 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
18 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
17 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
14 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
13 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
12 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
11 abr 2023 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | 4267 |
10 abr 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
06 abr 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
05 abr 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
04 abr 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
03 abr 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
31 mar 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
30 mar 2023 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
30 mar 2023 | 37 Dividendo | |||||
29 mar 2023 | 20,97 | 20,97 | 20,97 | 20,97 | -16,03 | 200 |
28 mar 2023 | 20,88 | 20,88 | 20,88 | 20,88 | -15,96 | - |
27 mar 2023 | 20,88 | 20,88 | 20,88 | 20,88 | -15,96 | - |
24 mar 2023 | 20,88 | 20,88 | 20,88 | 20,88 | -15,96 | - |
23 mar 2023 | 20,88 | 20,88 | 20,88 | 20,88 | -15,96 | 110 |
22 mar 2023 | 20,50 | 20,50 | 20,50 | 20,50 | -15,67 | - |
21 mar 2023 | 20,50 | 20,50 | 20,50 | 20,50 | -15,67 | - |
20 mar 2023 | 20,50 | 20,50 | 20,50 | 20,50 | -15,67 | - |
17 mar 2023 | 20,50 | 20,50 | 20,50 | 20,50 | -15,67 | - |
16 mar 2023 | 20,50 | 20,50 | 20,50 | 20,50 | -15,67 | - |
15 mar 2023 | 20,50 | 20,50 | 20,50 | 20,50 | -15,67 | 100 |
14 mar 2023 | 20,54 | 20,54 | 20,54 | 20,54 | -15,70 | - |
13 mar 2023 | 20,54 | 20,54 | 20,54 | 20,54 | -15,70 | - |
10 mar 2023 | 20,54 | 20,54 | 20,54 | 20,54 | -15,70 | 640 |
09 mar 2023 | 20,76 | 20,76 | 20,76 | 20,76 | -15,87 | 7480 |
08 mar 2023 | 20,69 | 20,69 | 20,69 | 20,69 | -15,82 | - |
07 mar 2023 | 20,69 | 20,69 | 20,69 | 20,69 | -15,82 | - |
06 mar 2023 | 20,69 | 20,69 | 20,69 | 20,69 | -15,82 | - |
03 mar 2023 | 20,69 | 20,69 | 20,69 | 20,69 | -15,82 | 106 |
02 mar 2023 | 20,25 | 20,25 | 20,25 | 20,25 | -15,48 | 7900 |
01 mar 2023 | 20,40 | 20,40 | 20,26 | 20,33 | -15,54 | 550 |
28 feb 2023 | 21,00 | 21,00 | 21,00 | 21,00 | -16,05 | - |
27 feb 2023 | 21,00 | 21,00 | 21,00 | 21,00 | -16,05 | - |
24 feb 2023 | 21,00 | 21,00 | 21,00 | 21,00 | -16,05 | - |
23 feb 2023 | 21,00 | 21,00 | 21,00 | 21,00 | -16,05 | - |
22 feb 2023 | 21,00 | 21,00 | 21,00 | 21,00 | -16,05 | - |
21 feb 2023 | 21,00 | 21,00 | 21,00 | 21,00 | -16,05 | 700 |
17 feb 2023 | 21,05 | 21,05 | 21,05 | 21,05 | -16,09 | 100 |
16 feb 2023 | 21,45 | 21,45 | 21,45 | 21,45 | -16,40 | - |
15 feb 2023 | 21,45 | 21,45 | 21,45 | 21,45 | -16,40 | - |
14 feb 2023 | 21,45 | 21,45 | 21,45 | 21,45 | -16,40 | 610 |
13 feb 2023 | 21,43 | 21,44 | 21,43 | 21,44 | -16,39 | 400 |
10 feb 2023 | 21,28 | 21,28 | 21,28 | 21,28 | -16,27 | - |
09 feb 2023 | 21,28 | 21,28 | 21,28 | 21,28 | -16,27 | - |
08 feb 2023 | 21,28 | 21,28 | 21,28 | 21,28 | -16,27 | - |
07 feb 2023 | 21,28 | 21,28 | 21,28 | 21,28 | -16,27 | - |
06 feb 2023 | 21,28 | 21,28 | 21,28 | 21,28 | -16,27 | - |
03 feb 2023 | 21,38 | 21,38 | 21,28 | 21,28 | -16,27 | 400 |
02 feb 2023 | 22,27 | 22,27 | 22,27 | 22,27 | -17,03 | 1000 |
01 feb 2023 | 21,56 | 21,56 | 21,56 | 21,56 | -16,48 | - |
31 ene 2023 | 21,56 | 21,56 | 21,56 | 21,56 | -16,48 | 662 |
30 ene 2023 | 22,49 | 22,49 | 22,49 | 22,49 | -17,19 | - |
27 ene 2023 | 22,49 | 22,49 | 22,49 | 22,49 | -17,19 | - |
26 ene 2023 | 22,49 | 22,49 | 22,49 | 22,49 | -17,19 | 100 |
25 ene 2023 | 22,19 | 22,19 | 22,19 | 22,19 | -16,96 | 100 |
24 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | -17,27 | - |
23 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | -17,27 | - |
20 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | -17,27 | - |
19 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | -17,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |