Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
01 dic 2023 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
30 nov 2023 | 13,40 | 13,60 | 13,40 | 13,60 | 13,60 | 36 |
29 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
28 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
27 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
24 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
23 nov 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
22 nov 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
21 nov 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
20 nov 2023 | 13,50 | 13,90 | 13,50 | 13,90 | 13,90 | 10 |
17 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
16 nov 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | 150 |
15 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
14 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
13 nov 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | 300 |
10 nov 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
09 nov 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
08 nov 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
07 nov 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
06 nov 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 50 |
03 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
02 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
01 nov 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 300 |
31 oct 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | 30 |
30 oct 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
27 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
26 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
25 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
24 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
23 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
20 oct 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
19 oct 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
18 oct 2023 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
17 oct 2023 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
16 oct 2023 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
13 oct 2023 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
12 oct 2023 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
11 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
10 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
09 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
06 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
05 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
04 oct 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
03 oct 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
02 oct 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
29 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
28 sept 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
28 sept 2023 | 23 Dividendo | |||||
27 sept 2023 | 17,90 | 17,90 | 17,90 | 17,90 | -5,10 | - |
26 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
25 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
22 sept 2023 | 17,60 | 17,60 | 17,60 | 17,60 | -5,01 | - |
21 sept 2023 | 17,50 | 17,50 | 17,50 | 17,50 | -4,99 | - |
20 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | -5,04 | - |
19 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
18 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
15 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
14 sept 2023 | 17,70 | 17,80 | 17,70 | 17,80 | -5,07 | 25 |
13 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | -5,04 | - |
12 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
11 sept 2023 | 18,00 | 18,00 | 18,00 | 18,00 | -5,13 | - |
08 sept 2023 | 18,00 | 18,00 | 18,00 | 18,00 | -5,13 | 25 |
07 sept 2023 | 17,80 | 18,30 | 17,80 | 18,30 | -5,21 | 5 |
06 sept 2023 | 17,80 | 17,80 | 17,80 | 17,80 | -5,07 | - |
05 sept 2023 | 18,20 | 18,20 | 17,80 | 17,80 | -5,07 | 67 |
04 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | -5,24 | - |
01 sept 2023 | 18,40 | 18,40 | 18,40 | 18,40 | -5,24 | - |
31 ago 2023 | 18,30 | 18,30 | 18,10 | 18,10 | -5,16 | 200 |
30 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
29 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
28 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
25 ago 2023 | 18,30 | 18,30 | 18,20 | 18,20 | -5,19 | 200 |
24 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | -5,21 | - |
23 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
22 ago 2023 | 18,20 | 18,20 | 18,10 | 18,10 | -5,16 | 150 |
21 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
18 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
17 ago 2023 | 18,20 | 18,20 | 18,20 | 18,20 | -5,19 | - |
16 ago 2023 | 18,70 | 18,70 | 18,20 | 18,20 | -5,19 | 200 |
15 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
14 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | -5,33 | - |
11 ago 2023 | 19,00 | 19,00 | 19,00 | 19,00 | -5,41 | - |
10 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -5,44 | - |
09 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -5,44 | - |
08 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | -5,44 | - |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | 50 |
03 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | - |
02 ago 2023 | 19,40 | 19,40 | 19,40 | 19,40 | -5,53 | - |
01 ago 2023 | 20,00 | 20,00 | 20,00 | 20,00 | -5,70 | - |
31 jul 2023 | 19,70 | 19,70 | 19,70 | 19,70 | -5,61 | - |
28 jul 2023 | 19,80 | 19,80 | 19,70 | 19,70 | -5,61 | 50 |
27 jul 2023 | 19,80 | 19,80 | 19,80 | 19,80 | -5,64 | - |
26 jul 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -5,56 | - |
25 jul 2023 | 19,50 | 19,50 | 19,50 | 19,50 | -5,56 | - |
24 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
21 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
20 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
19 jul 2023 | 19,60 | 19,60 | 19,60 | 19,60 | -5,58 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |