Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
17 ene 2023 | 16,60 | 16,70 | 16,50 | 16,50 | 16,50 | 5.939.411 |
16 ene 2023 | 16,55 | 16,67 | 16,48 | 16,62 | 16,62 | 457.028 |
13 ene 2023 | 16,48 | 16,57 | 16,46 | 16,53 | 16,53 | 702.880 |
12 ene 2023 | 16,47 | 16,58 | 16,33 | 16,52 | 16,52 | 992.829 |
11 ene 2023 | 16,41 | 16,60 | 16,40 | 16,45 | 16,45 | 772.895 |
10 ene 2023 | 16,41 | 16,52 | 16,36 | 16,42 | 16,42 | 1.125.415 |
09 ene 2023 | 16,50 | 16,63 | 16,33 | 16,41 | 16,41 | 1.105.862 |
06 ene 2023 | 16,47 | 16,56 | 16,38 | 16,50 | 16,50 | 942.457 |
05 ene 2023 | 16,86 | 16,90 | 16,39 | 16,45 | 16,45 | 1.774.919 |
05 ene 2023 | 0.2727 Dividendo | |||||
04 ene 2023 | 16,74 | 17,13 | 16,71 | 17,13 | 16,86 | 1.630.570 |
03 ene 2023 | 16,55 | 16,70 | 16,36 | 16,61 | 16,35 | 1.262.771 |
02 ene 2023 | 16,42 | 16,60 | 16,41 | 16,52 | 16,26 | 715.356 |
30 dic 2022 | 16,59 | 16,59 | 16,24 | 16,26 | 16,00 | 923.367 |
29 dic 2022 | 16,52 | 16,64 | 16,43 | 16,62 | 16,36 | 375.618 |
28 dic 2022 | 16,53 | 16,64 | 16,47 | 16,51 | 16,25 | 545.590 |
27 dic 2022 | 16,84 | 16,88 | 16,47 | 16,53 | 16,27 | 640.427 |
23 dic 2022 | 16,83 | 16,88 | 16,66 | 16,73 | 16,46 | 377.102 |
22 dic 2022 | 16,77 | 16,90 | 16,73 | 16,78 | 16,52 | 772.193 |
21 dic 2022 | 16,73 | 16,83 | 16,68 | 16,76 | 16,49 | 840.432 |
20 dic 2022 | 16,72 | 16,80 | 16,54 | 16,68 | 16,41 | 1.000.987 |
19 dic 2022 | 16,70 | 16,88 | 16,55 | 16,69 | 16,43 | 1.042.222 |
16 dic 2022 | 17,00 | 17,11 | 16,54 | 16,67 | 16,40 | 2.602.623 |
15 dic 2022 | 17,35 | 17,57 | 17,15 | 17,17 | 16,90 | 1.324.717 |
14 dic 2022 | 17,07 | 17,43 | 17,07 | 17,43 | 17,15 | 1.326.310 |
13 dic 2022 | 17,12 | 17,29 | 16,81 | 17,11 | 16,84 | 1.512.018 |
12 dic 2022 | 17,08 | 17,16 | 16,99 | 17,06 | 16,79 | 489.372 |
09 dic 2022 | 17,00 | 17,18 | 16,96 | 17,10 | 16,83 | 621.139 |
08 dic 2022 | 17,22 | 17,22 | 16,83 | 16,99 | 16,72 | 1.259.282 |
07 dic 2022 | 17,10 | 17,30 | 17,10 | 17,23 | 16,96 | 827.330 |
06 dic 2022 | 17,10 | 17,26 | 17,10 | 17,13 | 16,86 | 661.066 |
05 dic 2022 | 17,05 | 17,25 | 17,00 | 17,15 | 16,88 | 812.195 |
02 dic 2022 | 17,28 | 17,31 | 17,06 | 17,06 | 16,78 | 711.847 |
01 dic 2022 | 16,92 | 17,39 | 16,92 | 17,30 | 17,02 | 1.131.576 |
30 nov 2022 | 16,98 | 17,17 | 16,80 | 16,80 | 16,53 | 7.333.953 |
29 nov 2022 | 17,29 | 17,32 | 16,91 | 16,99 | 16,71 | 922.805 |
28 nov 2022 | 17,67 | 17,67 | 17,23 | 17,23 | 16,95 | 1.172.646 |
25 nov 2022 | 17,75 | 17,83 | 17,63 | 17,69 | 17,41 | 829.628 |
24 nov 2022 | 17,61 | 17,84 | 17,49 | 17,74 | 17,46 | 1.307.482 |
23 nov 2022 | 17,75 | 17,84 | 17,47 | 17,73 | 17,44 | 665.897 |
22 nov 2022 | 17,65 | 17,90 | 17,65 | 17,74 | 17,45 | 811.124 |
21 nov 2022 | 17,29 | 17,69 | 17,28 | 17,57 | 17,29 | 885.469 |
18 nov 2022 | 17,10 | 17,34 | 17,10 | 17,29 | 17,01 | 1.020.902 |
17 nov 2022 | 17,47 | 17,50 | 16,99 | 17,09 | 16,82 | 973.052 |
16 nov 2022 | 17,35 | 17,49 | 17,15 | 17,33 | 17,06 | 1.158.845 |
15 nov 2022 | 17,24 | 17,43 | 17,18 | 17,24 | 16,97 | 1.021.537 |
14 nov 2022 | 16,95 | 17,33 | 16,83 | 17,16 | 16,89 | 803.199 |
11 nov 2022 | 17,33 | 17,35 | 16,66 | 16,75 | 16,48 | 1.191.641 |
10 nov 2022 | 16,85 | 17,28 | 16,70 | 17,19 | 16,92 | 933.204 |
09 nov 2022 | 16,58 | 16,86 | 16,56 | 16,81 | 16,54 | 1.567.763 |
08 nov 2022 | 16,16 | 16,67 | 16,11 | 16,61 | 16,35 | 937.393 |
07 nov 2022 | 16,32 | 16,47 | 16,16 | 16,24 | 15,98 | 778.459 |
04 nov 2022 | 16,27 | 16,51 | 16,00 | 16,36 | 16,10 | 786.703 |
03 nov 2022 | 16,24 | 16,36 | 16,17 | 16,25 | 15,99 | 628.601 |
02 nov 2022 | 16,27 | 16,50 | 16,10 | 16,40 | 16,13 | 1.047.963 |
01 nov 2022 | 16,31 | 16,54 | 16,11 | 16,27 | 16,02 | 831.593 |
31 oct 2022 | 16,24 | 16,35 | 15,94 | 16,35 | 16,09 | 1.329.499 |
28 oct 2022 | 16,23 | 16,34 | 16,08 | 16,22 | 15,96 | 984.820 |
27 oct 2022 | 15,74 | 16,36 | 15,56 | 16,34 | 16,08 | 1.466.275 |
26 oct 2022 | 15,64 | 15,79 | 15,33 | 15,70 | 15,45 | 831.486 |
25 oct 2022 | 15,43 | 15,77 | 15,25 | 15,72 | 15,46 | 848.028 |
24 oct 2022 | 15,25 | 15,56 | 15,22 | 15,39 | 15,14 | 697.384 |
21 oct 2022 | 15,35 | 15,39 | 15,13 | 15,19 | 14,95 | 713.367 |
20 oct 2022 | 15,31 | 15,39 | 15,19 | 15,36 | 15,12 | 1.047.549 |
19 oct 2022 | 15,42 | 15,44 | 15,16 | 15,31 | 15,07 | 777.115 |
18 oct 2022 | 15,48 | 15,55 | 15,31 | 15,47 | 15,22 | 842.569 |
17 oct 2022 | 15,27 | 15,51 | 15,10 | 15,45 | 15,21 | 1.113.198 |
14 oct 2022 | 14,98 | 15,26 | 14,98 | 15,19 | 14,95 | 1.583.616 |
13 oct 2022 | 14,69 | 14,90 | 14,51 | 14,76 | 14,52 | 1.413.607 |
12 oct 2022 | 15,19 | 15,20 | 14,79 | 14,81 | 14,57 | 1.170.041 |
11 oct 2022 | 15,37 | 15,45 | 15,14 | 15,14 | 14,89 | 1.188.969 |
10 oct 2022 | 15,52 | 15,56 | 15,32 | 15,43 | 15,18 | 732.130 |
07 oct 2022 | 15,50 | 15,84 | 15,41 | 15,58 | 15,33 | 767.237 |
06 oct 2022 | 15,85 | 15,98 | 15,52 | 15,56 | 15,31 | 817.097 |
05 oct 2022 | 16,21 | 16,21 | 15,78 | 15,86 | 15,61 | 831.633 |
04 oct 2022 | 16,08 | 16,28 | 16,05 | 16,25 | 15,99 | 1.147.569 |
03 oct 2022 | 15,79 | 16,14 | 15,64 | 16,11 | 15,85 | 1.016.783 |
30 sept 2022 | 15,94 | 16,02 | 15,66 | 15,71 | 15,46 | 1.359.308 |
29 sept 2022 | 16,41 | 16,41 | 15,90 | 15,90 | 15,65 | 1.084.806 |
28 sept 2022 | 16,44 | 16,58 | 16,13 | 16,47 | 16,21 | 1.197.872 |
27 sept 2022 | 16,78 | 16,93 | 16,50 | 16,50 | 16,23 | 1.455.016 |
26 sept 2022 | 17,00 | 17,00 | 16,58 | 16,74 | 16,47 | 892.480 |
23 sept 2022 | 17,02 | 17,15 | 16,70 | 16,91 | 16,64 | 1.312.089 |
22 sept 2022 | 17,17 | 17,31 | 17,06 | 17,17 | 16,90 | 838.179 |
21 sept 2022 | 17,30 | 17,59 | 17,18 | 17,33 | 17,06 | 1.330.186 |
20 sept 2022 | 17,84 | 17,89 | 17,28 | 17,34 | 17,06 | 971.444 |
19 sept 2022 | 17,73 | 17,91 | 17,43 | 17,69 | 17,41 | 716.489 |
16 sept 2022 | 17,65 | 17,83 | 17,59 | 17,70 | 17,42 | 2.282.242 |
15 sept 2022 | 17,88 | 17,89 | 17,55 | 17,75 | 17,47 | 1.111.745 |
14 sept 2022 | 18,11 | 18,13 | 17,78 | 17,89 | 17,61 | 1.137.022 |
13 sept 2022 | 18,23 | 18,54 | 18,14 | 18,15 | 17,86 | 1.210.529 |
12 sept 2022 | 17,92 | 18,33 | 17,90 | 18,32 | 18,03 | 825.873 |
09 sept 2022 | 17,80 | 18,23 | 17,78 | 18,08 | 17,79 | 721.485 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |