Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | - | - | - | - | - | - |
30 ene 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
27 ene 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
26 ene 2023 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
25 ene 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
24 ene 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
23 ene 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
20 ene 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
19 ene 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
18 ene 2023 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
17 ene 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
13 ene 2023 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
12 ene 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
11 ene 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
10 ene 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
09 ene 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
06 ene 2023 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
05 ene 2023 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
04 ene 2023 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
03 ene 2023 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
30 dic 2022 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
29 dic 2022 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
28 dic 2022 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
27 dic 2022 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
23 dic 2022 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
22 dic 2022 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
21 dic 2022 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
20 dic 2022 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
19 dic 2022 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
16 dic 2022 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
15 dic 2022 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
14 dic 2022 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
13 dic 2022 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
12 dic 2022 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
09 dic 2022 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
08 dic 2022 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
07 dic 2022 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
06 dic 2022 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
05 dic 2022 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
02 dic 2022 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
02 dic 2022 | 0 Dividendo | |||||
02 dic 2022 | 2.807 Plusvalía | |||||
01 dic 2022 | 26,64 | 26,64 | 26,64 | 26,64 | 23,83 | - |
30 nov 2022 | 26,40 | 26,40 | 26,40 | 26,40 | 23,62 | - |
29 nov 2022 | 25,25 | 25,25 | 25,25 | 25,25 | 22,59 | - |
28 nov 2022 | 25,40 | 25,40 | 25,40 | 25,40 | 22,72 | - |
25 nov 2022 | 25,81 | 25,81 | 25,81 | 25,81 | 23,09 | - |
23 nov 2022 | 25,84 | 25,84 | 25,84 | 25,84 | 23,12 | - |
22 nov 2022 | 25,59 | 25,59 | 25,59 | 25,59 | 22,89 | - |
21 nov 2022 | 25,28 | 25,28 | 25,28 | 25,28 | 22,62 | - |
18 nov 2022 | 25,49 | 25,49 | 25,49 | 25,49 | 22,80 | - |
17 nov 2022 | 25,36 | 25,36 | 25,36 | 25,36 | 22,69 | - |
16 nov 2022 | 25,83 | 25,83 | 25,83 | 25,83 | 23,11 | - |
15 nov 2022 | 26,50 | 26,50 | 26,50 | 26,50 | 23,71 | - |
14 nov 2022 | 25,83 | 25,83 | 25,83 | 25,83 | 23,11 | - |
11 nov 2022 | 26,26 | 26,26 | 26,26 | 26,26 | 23,49 | - |
10 nov 2022 | 25,73 | 25,73 | 25,73 | 25,73 | 23,02 | - |
09 nov 2022 | 23,90 | 23,90 | 23,90 | 23,90 | 21,38 | - |
08 nov 2022 | 24,34 | 24,34 | 24,34 | 24,34 | 21,78 | - |
07 nov 2022 | 24,21 | 24,21 | 24,21 | 24,21 | 21,66 | - |
04 nov 2022 | 24,07 | 24,07 | 24,07 | 24,07 | 21,53 | - |
03 nov 2022 | 23,77 | 23,77 | 23,77 | 23,77 | 21,27 | - |
02 nov 2022 | 23,93 | 23,93 | 23,93 | 23,93 | 21,41 | - |
01 nov 2022 | 24,90 | 24,90 | 24,90 | 24,90 | 22,28 | - |
31 oct 2022 | 24,74 | 24,74 | 24,74 | 24,74 | 22,13 | - |
28 oct 2022 | 24,96 | 24,96 | 24,96 | 24,96 | 22,33 | - |
27 oct 2022 | 24,30 | 24,30 | 24,30 | 24,30 | 21,74 | - |
26 oct 2022 | 24,34 | 24,34 | 24,34 | 24,34 | 21,78 | - |
25 oct 2022 | 24,37 | 24,37 | 24,37 | 24,37 | 21,80 | - |
24 oct 2022 | 23,61 | 23,61 | 23,61 | 23,61 | 21,12 | - |
21 oct 2022 | 23,43 | 23,43 | 23,43 | 23,43 | 20,96 | - |
20 oct 2022 | 23,01 | 23,01 | 23,01 | 23,01 | 20,59 | - |
19 oct 2022 | 23,25 | 23,25 | 23,25 | 23,25 | 20,80 | - |
18 oct 2022 | 23,81 | 23,81 | 23,81 | 23,81 | 21,30 | - |
17 oct 2022 | 23,53 | 23,53 | 23,53 | 23,53 | 21,05 | - |
14 oct 2022 | 22,77 | 22,77 | 22,77 | 22,77 | 20,37 | - |
13 oct 2022 | 23,59 | 23,59 | 23,59 | 23,59 | 21,10 | - |
12 oct 2022 | 23,24 | 23,24 | 23,24 | 23,24 | 20,79 | - |
11 oct 2022 | 23,38 | 23,38 | 23,38 | 23,38 | 20,92 | - |
10 oct 2022 | 23,70 | 23,70 | 23,70 | 23,70 | 21,20 | - |
07 oct 2022 | 24,21 | 24,21 | 24,21 | 24,21 | 21,66 | - |
06 oct 2022 | 25,12 | 25,12 | 25,12 | 25,12 | 22,47 | - |
05 oct 2022 | 25,10 | 25,10 | 25,10 | 25,10 | 22,46 | - |
04 oct 2022 | 25,12 | 25,12 | 25,12 | 25,12 | 22,47 | - |
03 oct 2022 | 24,17 | 24,17 | 24,17 | 24,17 | 21,62 | - |
30 sept 2022 | 23,45 | 23,45 | 23,45 | 23,45 | 20,98 | - |
29 sept 2022 | 23,75 | 23,75 | 23,75 | 23,75 | 21,25 | - |
28 sept 2022 | 24,21 | 24,21 | 24,21 | 24,21 | 21,66 | - |
27 sept 2022 | 23,51 | 23,51 | 23,51 | 23,51 | 21,03 | - |
26 sept 2022 | 23,42 | 23,42 | 23,42 | 23,42 | 20,95 | - |
23 sept 2022 | 23,65 | 23,65 | 23,65 | 23,65 | 21,16 | - |
22 sept 2022 | 23,96 | 23,96 | 23,96 | 23,96 | 21,44 | - |
21 sept 2022 | 24,59 | 24,59 | 24,59 | 24,59 | 22,00 | - |
20 sept 2022 | 24,97 | 24,97 | 24,97 | 24,97 | 22,34 | - |
19 sept 2022 | 25,38 | 25,38 | 25,38 | 25,38 | 22,71 | - |
16 sept 2022 | 25,27 | 25,27 | 25,27 | 25,27 | 22,61 | - |
15 sept 2022 | 25,66 | 25,66 | 25,66 | 25,66 | 22,96 | - |
14 sept 2022 | 25,95 | 25,95 | 25,95 | 25,95 | 23,22 | - |
13 sept 2022 | 25,96 | 25,96 | 25,96 | 25,96 | 23,22 | - |
12 sept 2022 | 27,14 | 27,14 | 27,14 | 27,14 | 24,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |