Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 200 |
06 jun 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
05 jun 2023 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
02 jun 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
30 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
29 may 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
26 may 2023 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
25 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
24 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
19 may 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
18 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
17 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
16 may 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
15 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
12 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
11 may 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
10 may 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
09 may 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
08 may 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
05 may 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | 20 |
04 may 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
03 may 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
02 may 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
28 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
27 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
26 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
25 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
24 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
21 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
20 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
19 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
18 abr 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
17 abr 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
14 abr 2023 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
13 abr 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
12 abr 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
05 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
04 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
03 abr 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
31 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
30 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
30 mar 2023 | 39 Dividendo | |||||
29 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | -21,80 | - |
28 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
27 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
24 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
23 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
22 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
21 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
20 mar 2023 | 16,90 | 16,90 | 16,90 | 16,90 | -21,42 | - |
17 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | - |
16 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | 230 |
15 mar 2023 | 17,00 | 17,00 | 16,50 | 16,50 | -20,91 | 1 |
14 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
13 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
10 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
09 mar 2023 | 17,00 | 17,00 | 17,00 | 17,00 | -21,55 | - |
08 mar 2023 | 16,80 | 17,20 | 16,80 | 16,80 | -21,29 | 200 |
07 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | - |
06 mar 2023 | 16,80 | 16,80 | 16,80 | 16,80 | -21,29 | - |
03 mar 2023 | 16,60 | 16,60 | 16,60 | 16,60 | -21,04 | - |
02 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -20,66 | - |
01 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -20,66 | - |
28 feb 2023 | 16,30 | 16,30 | 16,30 | 16,30 | -20,66 | - |
27 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
24 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
23 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
22 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
21 feb 2023 | 16,40 | 16,40 | 16,40 | 16,40 | -20,79 | - |
20 feb 2023 | 16,60 | 16,60 | 16,60 | 16,60 | -21,04 | - |
17 feb 2023 | 16,50 | 16,60 | 16,50 | 16,60 | -21,04 | - |
16 feb 2023 | 16,20 | 16,20 | 16,20 | 16,20 | -20,53 | - |
15 feb 2023 | 16,10 | 16,10 | 16,10 | 16,10 | -20,41 | - |
14 feb 2023 | 16,10 | 16,10 | 16,10 | 16,10 | -20,41 | - |
13 feb 2023 | 15,90 | 15,90 | 15,60 | 15,60 | -19,77 | 32 |
10 feb 2023 | 15,90 | 15,90 | 15,90 | 15,90 | -20,15 | - |
09 feb 2023 | 15,40 | 15,40 | 15,40 | 15,40 | -19,52 | - |
08 feb 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -18,12 | - |
07 feb 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -18,12 | - |
06 feb 2023 | 14,30 | 14,30 | 14,30 | 14,30 | -18,12 | - |
03 feb 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
02 feb 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
01 feb 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
31 ene 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
30 ene 2023 | 14,40 | 14,40 | 14,40 | 14,40 | -18,25 | - |
27 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
26 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
25 ene 2023 | 14,20 | 14,20 | 14,10 | 14,20 | -18,00 | 300 |
24 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
23 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
20 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
19 ene 2023 | 14,20 | 14,20 | 14,20 | 14,20 | -18,00 | - |
18 ene 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -17,36 | - |
17 ene 2023 | 13,70 | 13,70 | 13,70 | 13,70 | -17,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |