Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
01 feb 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
31 ene 2023 | 25,99 | 26,12 | 25,99 | 26,12 | 26,12 | 500 |
30 ene 2023 | 26,05 | 26,11 | 25,98 | 25,98 | 25,98 | 1300 |
27 ene 2023 | 26,12 | 26,12 | 26,10 | 26,10 | 26,10 | 900 |
26 ene 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 100 |
25 ene 2023 | 25,85 | 26,10 | 25,85 | 26,10 | 26,10 | 1700 |
24 ene 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
23 ene 2023 | 25,81 | 26,02 | 25,81 | 25,96 | 25,96 | 2300 |
20 ene 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
19 ene 2023 | 25,66 | 25,66 | 25,65 | 25,65 | 25,65 | 300 |
18 ene 2023 | 25,98 | 25,98 | 25,69 | 25,69 | 25,69 | 1400 |
17 ene 2023 | 25,82 | 25,82 | 25,80 | 25,80 | 25,80 | 1400 |
13 ene 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
12 ene 2023 | 25,64 | 25,64 | 25,61 | 25,61 | 25,61 | 200 |
11 ene 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
10 ene 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
09 ene 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
06 ene 2023 | 24,80 | 24,90 | 24,80 | 24,85 | 24,85 | 800 |
05 ene 2023 | 24,25 | 24,36 | 24,25 | 24,27 | 24,27 | 1200 |
04 ene 2023 | 24,47 | 24,55 | 24,47 | 24,54 | 24,54 | 3100 |
03 ene 2023 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
30 dic 2022 | 24,03 | 24,08 | 24,03 | 24,05 | 24,05 | 3900 |
29 dic 2022 | 24,18 | 24,64 | 24,18 | 24,19 | 24,19 | 18.500 |
28 dic 2022 | 23,85 | 23,85 | 23,78 | 23,78 | 23,78 | 5300 |
27 dic 2022 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | 100 |
23 dic 2022 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | 100 |
22 dic 2022 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
21 dic 2022 | 24,16 | 24,16 | 24,09 | 24,09 | 24,09 | 300 |
20 dic 2022 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
19 dic 2022 | 23,82 | 23,82 | 23,74 | 23,74 | 23,74 | 2600 |
19 dic 2022 | 0.138 Dividendo | |||||
16 dic 2022 | 23,96 | 23,96 | 23,96 | 23,96 | 23,82 | 100 |
15 dic 2022 | 24,15 | 24,15 | 24,15 | 24,15 | 24,01 | - |
14 dic 2022 | 24,89 | 24,89 | 24,81 | 24,81 | 24,67 | 200 |
13 dic 2022 | 24,87 | 24,87 | 24,83 | 24,83 | 24,68 | 4200 |
12 dic 2022 | 24,48 | 24,48 | 24,48 | 24,48 | 24,34 | - |
09 dic 2022 | 24,42 | 24,42 | 24,42 | 24,42 | 24,28 | - |
08 dic 2022 | 24,41 | 24,41 | 24,39 | 24,41 | 24,27 | 200 |
07 dic 2022 | 24,36 | 24,36 | 24,36 | 24,36 | 24,22 | 100 |
06 dic 2022 | 24,36 | 24,36 | 24,36 | 24,36 | 24,22 | 300 |
05 dic 2022 | 24,50 | 24,50 | 24,50 | 24,50 | 24,36 | 200 |
02 dic 2022 | 24,84 | 24,84 | 24,84 | 24,84 | 24,70 | 300 |
01 dic 2022 | 24,85 | 24,85 | 24,85 | 24,85 | 24,71 | 300 |
30 nov 2022 | 24,38 | 24,64 | 24,38 | 24,64 | 24,50 | 600 |
29 nov 2022 | 24,20 | 24,21 | 24,20 | 24,21 | 24,07 | 600 |
28 nov 2022 | 24,13 | 24,13 | 24,13 | 24,13 | 23,99 | - |
25 nov 2022 | 24,47 | 24,47 | 24,47 | 24,47 | 24,33 | - |
23 nov 2022 | 24,38 | 24,38 | 24,38 | 24,38 | 24,24 | 200 |
22 nov 2022 | 23,96 | 24,16 | 23,96 | 24,16 | 24,02 | 4900 |
21 nov 2022 | 23,81 | 23,81 | 23,81 | 23,81 | 23,67 | 100 |
18 nov 2022 | 23,97 | 23,97 | 23,97 | 23,97 | 23,83 | 200 |
17 nov 2022 | 23,62 | 23,90 | 23,62 | 23,90 | 23,76 | 1000 |
16 nov 2022 | 24,00 | 24,00 | 23,93 | 23,93 | 23,79 | 500 |
15 nov 2022 | 23,95 | 23,95 | 23,95 | 23,95 | 23,81 | 100 |
14 nov 2022 | 23,84 | 23,84 | 23,84 | 23,84 | 23,70 | 200 |
11 nov 2022 | 24,03 | 24,03 | 24,03 | 24,03 | 23,89 | 100 |
10 nov 2022 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | 100 |
09 nov 2022 | 22,62 | 22,62 | 22,43 | 22,43 | 22,30 | 900 |
08 nov 2022 | 22,74 | 22,74 | 22,74 | 22,74 | 22,61 | - |
07 nov 2022 | 22,48 | 22,48 | 22,48 | 22,48 | 22,35 | - |
04 nov 2022 | 22,40 | 22,40 | 22,33 | 22,39 | 22,26 | 500 |
03 nov 2022 | 21,55 | 21,55 | 21,55 | 21,55 | 21,43 | 100 |
02 nov 2022 | 21,74 | 21,74 | 21,74 | 21,74 | 21,62 | - |
01 nov 2022 | 22,08 | 22,08 | 22,08 | 22,08 | 21,95 | 100 |
31 oct 2022 | 21,94 | 21,94 | 21,94 | 21,94 | 21,81 | 25.000 |
28 oct 2022 | 22,02 | 22,12 | 21,85 | 22,12 | 21,99 | 8300 |
27 oct 2022 | 21,93 | 21,93 | 21,93 | 21,93 | 21,80 | - |
26 oct 2022 | 22,10 | 22,10 | 22,10 | 22,10 | 21,97 | - |
25 oct 2022 | 21,82 | 21,93 | 21,82 | 21,93 | 21,80 | 200 |
24 oct 2022 | 21,39 | 21,62 | 21,39 | 21,54 | 21,42 | 2600 |
21 oct 2022 | 21,34 | 21,40 | 21,34 | 21,40 | 21,27 | 200 |
20 oct 2022 | 20,99 | 21,03 | 20,99 | 21,03 | 20,91 | 13.100 |
19 oct 2022 | 21,08 | 21,08 | 20,95 | 21,07 | 20,95 | 1000 |
18 oct 2022 | 21,31 | 21,31 | 21,31 | 21,31 | 21,19 | 100 |
17 oct 2022 | 21,27 | 21,27 | 21,18 | 21,18 | 21,06 | 3200 |
14 oct 2022 | 20,68 | 20,68 | 20,65 | 20,65 | 20,53 | 3000 |
13 oct 2022 | 20,98 | 20,98 | 20,98 | 20,98 | 20,86 | - |
12 oct 2022 | 20,52 | 20,56 | 20,52 | 20,54 | 20,42 | 400 |
11 oct 2022 | 20,58 | 20,58 | 20,58 | 20,58 | 20,46 | - |
10 oct 2022 | 20,84 | 20,84 | 20,84 | 20,84 | 20,72 | - |
07 oct 2022 | 20,94 | 20,94 | 20,94 | 20,94 | 20,82 | - |
06 oct 2022 | 21,38 | 21,43 | 21,29 | 21,39 | 21,27 | 8000 |
05 oct 2022 | 21,51 | 21,69 | 21,51 | 21,63 | 21,51 | 300 |
04 oct 2022 | 21,62 | 21,88 | 21,62 | 21,88 | 21,75 | 700 |
03 oct 2022 | 20,86 | 21,07 | 20,86 | 21,07 | 20,95 | 500 |
30 sept 2022 | 20,76 | 20,76 | 20,56 | 20,56 | 20,44 | 2300 |
29 sept 2022 | 20,59 | 20,71 | 20,59 | 20,71 | 20,59 | 300 |
28 sept 2022 | 20,46 | 20,95 | 20,46 | 20,95 | 20,83 | 400 |
27 sept 2022 | 20,68 | 20,68 | 20,45 | 20,45 | 20,33 | 700 |
26 sept 2022 | 20,57 | 20,57 | 20,57 | 20,57 | 20,45 | 300 |
23 sept 2022 | 21,14 | 21,14 | 20,91 | 20,91 | 20,79 | 600 |
22 sept 2022 | 21,77 | 21,77 | 21,61 | 21,61 | 21,49 | 800 |
21 sept 2022 | 21,97 | 21,97 | 21,67 | 21,67 | 21,55 | 800 |
20 sept 2022 | 22,07 | 22,07 | 21,98 | 21,98 | 21,85 | 800 |
19 sept 2022 | 22,02 | 22,38 | 22,02 | 22,38 | 22,25 | 1100 |
19 sept 2022 | 0.121 Dividendo | |||||
16 sept 2022 | 22,38 | 22,38 | 22,38 | 22,38 | 22,13 | 300 |
15 sept 2022 | 22,57 | 22,66 | 22,54 | 22,54 | 22,29 | 1900 |
14 sept 2022 | 22,75 | 22,75 | 22,70 | 22,70 | 22,45 | 500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |