Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2023 | - | - | - | - | - | - |
05 jun 2023 | - | - | - | - | - | - |
02 jun 2023 | - | - | - | - | - | - |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | - | - | - | - | - | - |
30 may 2023 | - | - | - | - | - | - |
26 may 2023 | - | - | - | - | - | - |
25 may 2023 | - | - | - | - | - | - |
24 may 2023 | - | - | - | - | - | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | - | - | - | - | - | - |
19 may 2023 | - | - | - | - | - | - |
18 may 2023 | - | - | - | - | - | - |
17 may 2023 | - | - | - | - | - | - |
16 may 2023 | - | - | - | - | - | - |
15 may 2023 | - | - | - | - | - | - |
12 may 2023 | - | - | - | - | - | - |
11 may 2023 | - | - | - | - | - | - |
10 may 2023 | - | - | - | - | - | - |
09 may 2023 | - | - | - | - | - | - |
08 may 2023 | - | - | - | - | - | - |
05 may 2023 | - | - | - | - | - | - |
04 may 2023 | - | - | - | - | - | - |
03 may 2023 | - | - | - | - | - | - |
02 may 2023 | - | - | - | - | - | - |
01 may 2023 | - | - | - | - | - | - |
28 abr 2023 | - | - | - | - | - | - |
27 abr 2023 | - | - | - | - | - | - |
26 abr 2023 | - | - | - | - | - | - |
25 abr 2023 | - | - | - | - | - | - |
24 abr 2023 | - | - | - | - | - | - |
21 abr 2023 | - | - | - | - | - | - |
20 abr 2023 | - | - | - | - | - | - |
19 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
18 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
17 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
14 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
13 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
12 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
11 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 121 |
10 abr 2023 | 25,96 | 26,03 | 25,95 | 26,03 | 26,03 | 788 |
06 abr 2023 | 25,95 | 26,09 | 25,95 | 26,07 | 26,07 | 5840 |
05 abr 2023 | 25,97 | 25,97 | 25,95 | 25,95 | 25,95 | 704 |
04 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 2 |
03 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 4 |
31 mar 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 20 |
30 mar 2023 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 2 |
29 mar 2023 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 2 |
28 mar 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | 2 |
27 mar 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 202 |
24 mar 2023 | 24,66 | 24,92 | 24,66 | 24,92 | 24,92 | 2278 |
23 mar 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 200 |
22 mar 2023 | 25,18 | 25,18 | 25,05 | 25,05 | 25,05 | 602 |
21 mar 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | 100 |
20 mar 2023 | 24,65 | 24,78 | 24,65 | 24,78 | 24,78 | 500 |
17 mar 2023 | 24,57 | 24,57 | 24,49 | 24,49 | 24,49 | 500 |
16 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 301 |
15 mar 2023 | 24,24 | 24,36 | 24,24 | 24,36 | 24,36 | 200 |
14 mar 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | 200 |
13 mar 2023 | 24,80 | 25,00 | 24,80 | 24,90 | 24,90 | 600 |
10 mar 2023 | 25,35 | 25,35 | 25,00 | 25,04 | 25,04 | 30.158 |
09 mar 2023 | 25,60 | 25,60 | 25,31 | 25,31 | 25,31 | 5171 |
08 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 16 |
07 mar 2023 | 25,57 | 25,57 | 25,43 | 25,47 | 25,47 | 27.636 |
06 mar 2023 | 25,88 | 26,53 | 25,83 | 25,92 | 25,92 | 2361 |
03 mar 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 16 |
02 mar 2023 | 25,33 | 25,56 | 25,33 | 25,56 | 25,56 | 400 |
01 mar 2023 | 25,41 | 26,01 | 25,41 | 25,52 | 25,52 | 19.039 |
28 feb 2023 | 25,48 | 25,57 | 25,37 | 25,37 | 25,37 | 3801 |
27 feb 2023 | 25,53 | 25,54 | 25,53 | 25,54 | 25,54 | 371 |
24 feb 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | 3 |
23 feb 2023 | 25,64 | 25,64 | 25,44 | 25,62 | 25,62 | 2172 |
22 feb 2023 | 25,52 | 25,52 | 25,49 | 25,49 | 25,49 | 1347 |
21 feb 2023 | 25,68 | 25,68 | 25,64 | 25,64 | 25,64 | 3800 |
17 feb 2023 | 25,93 | 26,00 | 25,93 | 25,95 | 25,95 | 4600 |
16 feb 2023 | 26,03 | 26,03 | 25,86 | 25,86 | 25,86 | 978 |
15 feb 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 3 |
14 feb 2023 | 26,06 | 26,15 | 25,96 | 26,15 | 26,15 | 630 |
13 feb 2023 | 26,04 | 26,08 | 26,04 | 26,08 | 26,08 | 200 |
10 feb 2023 | 25,80 | 25,84 | 25,80 | 25,84 | 25,84 | 452 |
09 feb 2023 | 26,28 | 26,28 | 25,93 | 25,93 | 25,93 | 160 |
08 feb 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 3 |
07 feb 2023 | 25,65 | 25,99 | 25,44 | 25,99 | 25,99 | 1300 |
06 feb 2023 | 25,80 | 25,81 | 25,77 | 25,79 | 25,79 | 5277 |
03 feb 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 3 |
02 feb 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 3 |
01 feb 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 3 |
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 | 1303 |
27 ene 2023 | 26,12 | 26,12 | 26,10 | 26,10 | 26,10 | 881 |
26 ene 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 3 |
25 ene 2023 | 25,85 | 26,11 | 25,85 | 26,11 | 26,11 | 1740 |
24 ene 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 1 |
23 ene 2023 | 25,81 | 26,02 | 25,81 | 25,96 | 25,96 | 2325 |
20 ene 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 1 |
19 ene 2023 | 25,66 | 25,66 | 25,65 | 25,65 | 25,65 | 279 |
18 ene 2023 | 25,98 | 25,98 | 25,69 | 25,69 | 25,69 | 1411 |
17 ene 2023 | 25,82 | 25,82 | 25,80 | 25,80 | 25,80 | 1419 |
13 ene 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 1 |
12 ene 2023 | 25,64 | 25,64 | 25,61 | 25,61 | 25,61 | 150 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |