Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 16,16 | 16,25 | 16,09 | 16,15 | 16,15 | 672.238 |
08 jun 2023 | 16,13 | 16,27 | 16,11 | 16,11 | 16,11 | 636.374 |
07 jun 2023 | 16,22 | 16,38 | 16,11 | 16,11 | 16,11 | 1.145.708 |
06 jun 2023 | 16,10 | 16,32 | 16,03 | 16,29 | 16,29 | 902.028 |
05 jun 2023 | 16,03 | 16,21 | 16,03 | 16,10 | 16,10 | 987.327 |
02 jun 2023 | 15,95 | 16,03 | 15,86 | 16,02 | 16,02 | 884.599 |
01 jun 2023 | 15,88 | 16,02 | 15,80 | 15,91 | 15,91 | 664.162 |
31 may 2023 | 15,90 | 16,00 | 15,79 | 15,85 | 15,85 | 3.051.650 |
30 may 2023 | 15,94 | 16,14 | 15,91 | 15,99 | 15,99 | 858.992 |
29 may 2023 | 15,89 | 16,00 | 15,83 | 15,88 | 15,88 | 434.759 |
26 may 2023 | 15,76 | 15,85 | 15,64 | 15,80 | 15,80 | 753.518 |
25 may 2023 | 15,96 | 16,02 | 15,70 | 15,70 | 15,70 | 1.408.190 |
24 may 2023 | 16,00 | 16,03 | 15,84 | 15,93 | 15,93 | 789.907 |
23 may 2023 | 16,07 | 16,18 | 16,00 | 16,07 | 16,07 | 593.380 |
22 may 2023 | 16,08 | 16,21 | 16,05 | 16,07 | 16,07 | 550.957 |
19 may 2023 | 15,98 | 16,13 | 15,81 | 16,07 | 16,07 | 857.199 |
18 may 2023 | 16,31 | 16,32 | 15,85 | 15,90 | 15,90 | 646.297 |
17 may 2023 | 16,40 | 16,40 | 16,22 | 16,23 | 16,23 | 663.837 |
16 may 2023 | 16,45 | 16,58 | 16,44 | 16,45 | 16,45 | 524.806 |
15 may 2023 | 16,48 | 16,57 | 16,44 | 16,50 | 16,50 | 485.402 |
12 may 2023 | 16,47 | 16,52 | 16,41 | 16,45 | 16,45 | 1.009.281 |
11 may 2023 | 16,36 | 16,47 | 16,26 | 16,39 | 16,39 | 735.848 |
10 may 2023 | 16,51 | 16,51 | 16,38 | 16,40 | 16,40 | 593.133 |
09 may 2023 | 16,46 | 16,48 | 16,27 | 16,48 | 16,48 | 671.255 |
08 may 2023 | 16,61 | 16,62 | 16,42 | 16,45 | 16,45 | 388.349 |
05 may 2023 | 16,44 | 16,63 | 16,41 | 16,61 | 16,61 | 951.375 |
04 may 2023 | 16,17 | 16,41 | 16,10 | 16,41 | 16,41 | 1.117.593 |
03 may 2023 | 16,17 | 16,28 | 16,16 | 16,27 | 16,27 | 798.497 |
02 may 2023 | 16,51 | 16,58 | 16,22 | 16,23 | 16,23 | 842.169 |
28 abr 2023 | 16,41 | 16,50 | 16,33 | 16,50 | 16,50 | 702.877 |
27 abr 2023 | 16,26 | 16,40 | 16,20 | 16,39 | 16,39 | 819.212 |
26 abr 2023 | 16,40 | 16,53 | 16,27 | 16,32 | 16,32 | 681.954 |
25 abr 2023 | 16,37 | 16,47 | 16,24 | 16,38 | 16,38 | 948.519 |
24 abr 2023 | 16,55 | 16,61 | 16,35 | 16,43 | 16,43 | 810.267 |
21 abr 2023 | 16,50 | 16,68 | 16,46 | 16,57 | 16,57 | 1.158.570 |
20 abr 2023 | 16,45 | 16,53 | 16,37 | 16,49 | 16,49 | 559.034 |
19 abr 2023 | 16,22 | 16,45 | 16,20 | 16,43 | 16,43 | 771.699 |
18 abr 2023 | 16,27 | 16,36 | 16,06 | 16,22 | 16,22 | 1.028.265 |
17 abr 2023 | 16,20 | 16,33 | 16,18 | 16,28 | 16,28 | 1.018.057 |
14 abr 2023 | 16,63 | 16,64 | 16,19 | 16,20 | 16,20 | 1.041.608 |
13 abr 2023 | 16,61 | 16,66 | 16,42 | 16,57 | 16,57 | 1.342.921 |
12 abr 2023 | 16,49 | 16,75 | 16,49 | 16,64 | 16,64 | 708.004 |
11 abr 2023 | 16,72 | 16,77 | 16,33 | 16,49 | 16,49 | 1.020.966 |
06 abr 2023 | 16,59 | 16,78 | 16,50 | 16,72 | 16,72 | 763.796 |
05 abr 2023 | 16,27 | 16,59 | 16,25 | 16,51 | 16,51 | 1.827.380 |
04 abr 2023 | 16,23 | 16,31 | 16,11 | 16,27 | 16,27 | 690.650 |
03 abr 2023 | 16,20 | 16,31 | 16,05 | 16,23 | 16,23 | 1.212.940 |
31 mar 2023 | 16,08 | 16,27 | 16,03 | 16,20 | 16,20 | 1.359.247 |
30 mar 2023 | 15,95 | 16,08 | 15,95 | 16,05 | 16,05 | 764.266 |
29 mar 2023 | 15,77 | 15,94 | 15,64 | 15,94 | 15,94 | 943.735 |
28 mar 2023 | 15,81 | 15,85 | 15,63 | 15,69 | 15,69 | 1.089.922 |
27 mar 2023 | 15,77 | 15,86 | 15,69 | 15,80 | 15,80 | 769.131 |
24 mar 2023 | 15,84 | 15,84 | 15,59 | 15,69 | 15,69 | 1.291.845 |
23 mar 2023 | 15,92 | 15,94 | 15,80 | 15,86 | 15,86 | 921.301 |
22 mar 2023 | 15,76 | 15,90 | 15,66 | 15,85 | 15,85 | 935.918 |
21 mar 2023 | 15,76 | 15,86 | 15,75 | 15,81 | 15,81 | 814.064 |
20 mar 2023 | 15,42 | 15,98 | 15,42 | 15,79 | 15,79 | 1.087.519 |
17 mar 2023 | 15,66 | 15,80 | 15,37 | 15,43 | 15,43 | 3.491.601 |
16 mar 2023 | 15,48 | 15,69 | 15,38 | 15,60 | 15,60 | 1.371.988 |
15 mar 2023 | 15,80 | 15,80 | 15,40 | 15,42 | 15,42 | 1.995.955 |
14 mar 2023 | 15,65 | 15,93 | 15,61 | 15,74 | 15,74 | 1.574.599 |
13 mar 2023 | 15,60 | 15,89 | 15,34 | 15,73 | 15,73 | 3.341.961 |
10 mar 2023 | 15,69 | 15,86 | 15,56 | 15,60 | 15,60 | 1.006.511 |
09 mar 2023 | 15,72 | 15,81 | 15,65 | 15,71 | 15,71 | 686.164 |
08 mar 2023 | 15,60 | 15,78 | 15,48 | 15,76 | 15,76 | 1.041.617 |
07 mar 2023 | 15,58 | 15,84 | 15,56 | 15,65 | 15,65 | 1.089.017 |
06 mar 2023 | 15,68 | 15,68 | 15,45 | 15,58 | 15,58 | 1.113.304 |
03 mar 2023 | 15,62 | 15,78 | 15,58 | 15,61 | 15,61 | 1.061.874 |
02 mar 2023 | 15,41 | 15,68 | 15,38 | 15,50 | 15,50 | 1.311.601 |
01 mar 2023 | 15,73 | 15,73 | 15,38 | 15,41 | 15,41 | 1.554.417 |
28 feb 2023 | 16,10 | 16,32 | 15,55 | 15,71 | 15,71 | 2.968.084 |
27 feb 2023 | 16,17 | 16,28 | 16,16 | 16,20 | 16,20 | 881.383 |
24 feb 2023 | 16,17 | 16,24 | 16,08 | 16,12 | 16,12 | 824.127 |
23 feb 2023 | 16,13 | 16,17 | 16,09 | 16,11 | 16,11 | 736.103 |
22 feb 2023 | 16,27 | 16,28 | 16,00 | 16,16 | 16,16 | 847.086 |
21 feb 2023 | 16,15 | 16,39 | 16,14 | 16,27 | 16,27 | 722.124 |
20 feb 2023 | 16,33 | 16,36 | 16,14 | 16,16 | 16,16 | 504.178 |
17 feb 2023 | 16,14 | 16,36 | 16,11 | 16,32 | 16,32 | 667.520 |
16 feb 2023 | 16,29 | 16,35 | 16,11 | 16,17 | 16,17 | 1.037.226 |
15 feb 2023 | 16,27 | 16,41 | 16,24 | 16,24 | 16,24 | 590.663 |
14 feb 2023 | 16,20 | 16,34 | 16,20 | 16,20 | 16,20 | 833.264 |
13 feb 2023 | 16,18 | 16,25 | 16,14 | 16,17 | 16,17 | 592.308 |
10 feb 2023 | 16,17 | 16,20 | 16,02 | 16,12 | 16,12 | 682.671 |
09 feb 2023 | 16,26 | 16,35 | 16,17 | 16,20 | 16,20 | 435.006 |
08 feb 2023 | 16,31 | 16,40 | 16,19 | 16,23 | 16,23 | 792.598 |
07 feb 2023 | 16,24 | 16,36 | 16,17 | 16,31 | 16,31 | 779.233 |
06 feb 2023 | 16,21 | 16,33 | 16,11 | 16,16 | 16,16 | 1.356.640 |
03 feb 2023 | 16,46 | 16,52 | 16,25 | 16,26 | 16,26 | 778.912 |
02 feb 2023 | 16,29 | 16,59 | 16,17 | 16,51 | 16,51 | 1.401.842 |
01 feb 2023 | 16,23 | 16,31 | 16,16 | 16,29 | 16,29 | 756.833 |
31 ene 2023 | 16,19 | 16,27 | 16,10 | 16,24 | 16,24 | 951.064 |
30 ene 2023 | 16,24 | 16,34 | 16,21 | 16,22 | 16,22 | 838.863 |
27 ene 2023 | 16,47 | 16,49 | 16,25 | 16,26 | 16,26 | 897.431 |
26 ene 2023 | 16,64 | 16,66 | 16,43 | 16,45 | 16,45 | 770.570 |
25 ene 2023 | 16,62 | 16,64 | 16,47 | 16,61 | 16,61 | 546.355 |
24 ene 2023 | 16,61 | 16,65 | 16,52 | 16,55 | 16,55 | 579.046 |
23 ene 2023 | 16,56 | 16,59 | 16,44 | 16,59 | 16,59 | 972.547 |
20 ene 2023 | 16,64 | 16,74 | 16,49 | 16,51 | 16,51 | 878.292 |
19 ene 2023 | 16,51 | 16,61 | 16,39 | 16,60 | 16,60 | 1.025.650 |
18 ene 2023 | 16,57 | 16,65 | 16,42 | 16,57 | 16,57 | 5.696.902 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |