Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 30.909,61 | 31.101,60 | 30.864,49 | 30.916,31 | 30.916,31 | 78.300.000 |
25 may 2023 | 30.599,27 | 30.889,98 | 30.558,14 | 30.801,13 | 30.801,13 | 84.000.000 |
24 may 2023 | 30.728,69 | 30.856,92 | 30.566,83 | 30.682,68 | 30.682,68 | 81.700.000 |
23 may 2023 | 31.245,72 | 31.352,53 | 30.828,73 | 30.957,77 | 30.957,77 | 92.200.000 |
22 may 2023 | 30.735,71 | 31.086,82 | 30.689,27 | 31.086,82 | 31.086,82 | 75.400.000 |
19 may 2023 | 30.847,36 | 30.924,57 | 30.679,16 | 30.808,35 | 30.808,35 | 80.500.000 |
18 may 2023 | 30.432,54 | 30.667,13 | 30.381,90 | 30.573,93 | 30.573,93 | 90.500.000 |
17 may 2023 | 29.912,44 | 30.115,32 | 29.912,44 | 30.093,59 | 30.093,59 | 93.100.000 |
16 may 2023 | 29.838,01 | 29.916,56 | 29.779,07 | 29.842,99 | 29.842,99 | 107.400.000 |
15 may 2023 | 29.547,04 | 29.629,47 | 29.475,97 | 29.626,34 | 29.626,34 | 88.600.000 |
12 may 2023 | 29.199,30 | 29.426,06 | 29.141,52 | 29.388,30 | 29.388,30 | 106.100.000 |
11 may 2023 | 29.110,79 | 29.165,59 | 29.028,71 | 29.126,72 | 29.126,72 | 82.200.000 |
10 may 2023 | 29.189,41 | 29.195,16 | 29.070,11 | 29.122,18 | 29.122,18 | 87.300.000 |
09 may 2023 | 29.020,63 | 29.262,36 | 29.020,63 | 29.242,82 | 29.242,82 | 86.400.000 |
08 may 2023 | 29.095,46 | 29.144,12 | 28.931,81 | 28.949,88 | 28.949,88 | 74.100.000 |
02 may 2023 | 29.278,80 | 29.278,80 | 29.083,13 | 29.157,95 | 29.157,95 | 63.900.000 |
01 may 2023 | 29.058,05 | 29.145,89 | 29.016,83 | 29.123,18 | 29.123,18 | 73.400.000 |
28 abr 2023 | 28.705,91 | 28.879,24 | 28.499,51 | 28.856,44 | 28.856,44 | 104.000.000 |
27 abr 2023 | 28.340,59 | 28.459,73 | 28.241,67 | 28.457,68 | 28.457,68 | 73.600.000 |
26 abr 2023 | 28.478,52 | 28.551,61 | 28.319,77 | 28.416,47 | 28.416,47 | 68.700.000 |
25 abr 2023 | 28.697,73 | 28.806,69 | 28.609,77 | 28.620,07 | 28.620,07 | 59.300.000 |
24 abr 2023 | 28.631,78 | 28.680,65 | 28.567,24 | 28.593,52 | 28.593,52 | 50.000.000 |
21 abr 2023 | 28.590,55 | 28.778,37 | 28.527,80 | 28.564,37 | 28.564,37 | 61.400.000 |
20 abr 2023 | 28.472,00 | 28.694,25 | 28.442,45 | 28.657,57 | 28.657,57 | 56.700.000 |
19 abr 2023 | 28.619,84 | 28.677,22 | 28.531,54 | 28.606,76 | 28.606,76 | 58.000.000 |
18 abr 2023 | 28.567,54 | 28.698,22 | 28.520,76 | 28.658,83 | 28.658,83 | 62.300.000 |
17 abr 2023 | 28.537,99 | 28.599,75 | 28.414,98 | 28.514,78 | 28.514,78 | 58.000.000 |
14 abr 2023 | 28.321,54 | 28.515,51 | 28.282,82 | 28.493,47 | 28.493,47 | 72.900.000 |
13 abr 2023 | 27.952,58 | 28.163,87 | 27.952,01 | 28.156,97 | 28.156,97 | 59.900.000 |
12 abr 2023 | 27.985,93 | 28.121,46 | 27.983,97 | 28.082,70 | 28.082,70 | 62.700.000 |
11 abr 2023 | 27.895,90 | 28.068,39 | 27.854,82 | 27.923,37 | 27.923,37 | 64.800.000 |
10 abr 2023 | 27.658,52 | 27.737,49 | 27.597,18 | 27.633,66 | 27.633,66 | 48.000.000 |
07 abr 2023 | 27.554,37 | 27.591,15 | 27.456,25 | 27.518,31 | 27.518,31 | 49.100.000 |
06 abr 2023 | 27.589,14 | 27.609,86 | 27.427,66 | 27.472,63 | 27.472,63 | 73.200.000 |
05 abr 2023 | 28.111,04 | 28.133,57 | 27.788,77 | 27.813,26 | 27.813,26 | 74.300.000 |
04 abr 2023 | 28.213,93 | 28.287,42 | 28.139,12 | 28.287,42 | 28.287,42 | 73.300.000 |
03 abr 2023 | 28.203,35 | 28.258,91 | 28.120,71 | 28.188,15 | 28.188,15 | 75.000.000 |
31 mar 2023 | 28.009,22 | 28.124,62 | 27.986,62 | 28.041,48 | 28.041,48 | 91.100.000 |
30 mar 2023 | 27.827,89 | 27.876,38 | 27.630,55 | 27.782,93 | 27.782,93 | 82.000.000 |
29 mar 2023 | 27.549,37 | 27.897,72 | 27.505,48 | 27.883,78 | 27.883,78 | 83.800.000 |
28 mar 2023 | 27.573,82 | 27.603,45 | 27.432,76 | 27.518,25 | 27.518,25 | 66.400.000 |
27 mar 2023 | 27.482,39 | 27.543,48 | 27.359,72 | 27.476,87 | 27.476,87 | 57.400.000 |
24 mar 2023 | 27.368,62 | 27.397,29 | 27.257,44 | 27.385,25 | 27.385,25 | 59.500.000 |
23 mar 2023 | 27.232,97 | 27.461,97 | 27.175,63 | 27.419,61 | 27.419,61 | 64.100.000 |
22 mar 2023 | 27.298,15 | 27.520,97 | 27.267,26 | 27.466,61 | 27.466,61 | 78.100.000 |
20 mar 2023 | 27.253,73 | 27.367,18 | 26.945,67 | 26.945,67 | 26.945,67 | 79.200.000 |
17 mar 2023 | 27.232,23 | 27.356,15 | 27.071,71 | 27.333,79 | 27.333,79 | 101.500.000 |
16 mar 2023 | 26.796,67 | 27.057,54 | 26.632,92 | 27.010,61 | 27.010,61 | 107.100.000 |
15 mar 2023 | 27.421,66 | 27.424,94 | 27.105,99 | 27.229,48 | 27.229,48 | 86.600.000 |
14 mar 2023 | 27.455,95 | 27.455,95 | 27.104,75 | 27.222,04 | 27.222,04 | 125.700.000 |
13 mar 2023 | 27.886,21 | 27.906,97 | 27.631,53 | 27.832,96 | 27.832,96 | 96.100.000 |
10 mar 2023 | 28.385,29 | 28.424,24 | 28.118,74 | 28.143,97 | 28.143,97 | 111.300.000 |
09 mar 2023 | 28.648,11 | 28.734,79 | 28.558,88 | 28.623,15 | 28.623,15 | 72.300.000 |
08 mar 2023 | 28.237,21 | 28.469,41 | 28.232,68 | 28.444,19 | 28.444,19 | 67.200.000 |
07 mar 2023 | 28.202,59 | 28.398,27 | 28.202,59 | 28.309,16 | 28.309,16 | 69.800.000 |
06 mar 2023 | 28.182,31 | 28.288,62 | 28.153,82 | 28.237,78 | 28.237,78 | 65.700.000 |
03 mar 2023 | 27.683,26 | 27.961,21 | 27.655,34 | 27.927,47 | 27.927,47 | 78.200.000 |
02 mar 2023 | 27.564,82 | 27.617,80 | 27.408,54 | 27.498,87 | 27.498,87 | 69.300.000 |
01 mar 2023 | 27.363,57 | 27.530,76 | 27.305,37 | 27.516,53 | 27.516,53 | 69.800.000 |
28 feb 2023 | 27.515,34 | 27.585,17 | 27.400,36 | 27.445,56 | 27.445,56 | 86.300.000 |
27 feb 2023 | 27.322,73 | 27.456,22 | 27.292,74 | 27.423,96 | 27.423,96 | 59.400.000 |
24 feb 2023 | 27.144,72 | 27.465,90 | 27.128,32 | 27.453,48 | 27.453,48 | 76.000.000 |
22 feb 2023 | 27.265,99 | 27.300,53 | 27.046,08 | 27.104,32 | 27.104,32 | 74.700.000 |
21 feb 2023 | 27.486,09 | 27.538,29 | 27.359,12 | 27.473,10 | 27.473,10 | 61.600.000 |
20 feb 2023 | 27.497,13 | 27.531,94 | 27.426,48 | 27.531,94 | 27.531,94 | 62.500.000 |
17 feb 2023 | 27.484,60 | 27.608,59 | 27.466,61 | 27.513,13 | 27.513,13 | 68.800.000 |
16 feb 2023 | 27.654,72 | 27.727,66 | 27.597,12 | 27.696,44 | 27.696,44 | 68.100.000 |
15 feb 2023 | 27.686,01 | 27.720,27 | 27.444,13 | 27.501,86 | 27.501,86 | 72.100.000 |
14 feb 2023 | 27.705,37 | 27.721,82 | 27.553,18 | 27.602,77 | 27.602,77 | 55.800.000 |
13 feb 2023 | 27.550,35 | 27.570,32 | 27.266,94 | 27.427,32 | 27.427,32 | 70.400.000 |
10 feb 2023 | 27.711,25 | 27.814,02 | 27.609,33 | 27.670,98 | 27.670,98 | 88.800.000 |
09 feb 2023 | 27.453,40 | 27.635,38 | 27.424,69 | 27.584,35 | 27.584,35 | 61.700.000 |
08 feb 2023 | 27.690,74 | 27.719,45 | 27.458,53 | 27.606,46 | 27.606,46 | 69.000.000 |
07 feb 2023 | 27.744,90 | 27.814,96 | 27.662,11 | 27.685,47 | 27.685,47 | 74.300.000 |
06 feb 2023 | 27.764,66 | 27.821,22 | 27.656,47 | 27.693,65 | 27.693,65 | 88.400.000 |
03 feb 2023 | 27.455,03 | 27.612,57 | 27.445,69 | 27.509,46 | 27.509,46 | 92.800.000 |
02 feb 2023 | 27.453,67 | 27.472,44 | 27.338,43 | 27.402,05 | 27.402,05 | 73.200.000 |
01 feb 2023 | 27.483,41 | 27.547,67 | 27.322,79 | 27.346,88 | 27.346,88 | 65.800.000 |
31 ene 2023 | 27.458,56 | 27.494,17 | 27.302,22 | 27.327,11 | 27.327,11 | 74.600.000 |
30 ene 2023 | 27.384,77 | 27.486,42 | 27.337,25 | 27.433,40 | 27.433,40 | 65.800.000 |
27 ene 2023 | 27.428,41 | 27.452,67 | 27.326,91 | 27.382,56 | 27.382,56 | 71.500.000 |
26 ene 2023 | 27.444,64 | 27.502,15 | 27.284,08 | 27.362,75 | 27.362,75 | 63.300.000 |
25 ene 2023 | 27.175,88 | 27.473,90 | 27.175,88 | 27.395,01 | 27.395,01 | 63.400.000 |
24 ene 2023 | 27.150,43 | 27.381,00 | 27.150,43 | 27.299,19 | 27.299,19 | 70.800.000 |
23 ene 2023 | 26.880,21 | 26.938,28 | 26.788,76 | 26.906,04 | 26.906,04 | 60.200.000 |
20 ene 2023 | 26.346,69 | 26.553,53 | 26.320,96 | 26.553,53 | 26.553,53 | 60.400.000 |
19 ene 2023 | 26.541,08 | 26.592,87 | 26.368,97 | 26.405,23 | 26.405,23 | 68.700.000 |
18 ene 2023 | 26.251,34 | 26.816,68 | 26.211,84 | 26.791,12 | 26.791,12 | 93.400.000 |
17 ene 2023 | 25.915,51 | 26.198,69 | 25.895,30 | 26.138,68 | 26.138,68 | 68.100.000 |
16 ene 2023 | 25.836,67 | 25.938,04 | 25.748,10 | 25.822,32 | 25.822,32 | 71.700.000 |
13 ene 2023 | 26.391,78 | 26.409,21 | 26.090,84 | 26.119,52 | 26.119,52 | 98.300.000 |
12 ene 2023 | 26.524,94 | 26.547,61 | 26.381,93 | 26.449,82 | 26.449,82 | 77.000.000 |
11 ene 2023 | 26.362,21 | 26.479,99 | 26.332,05 | 26.446,00 | 26.446,00 | 62.400.000 |
10 ene 2023 | 26.176,61 | 26.316,66 | 26.132,80 | 26.175,56 | 26.175,56 | 71.200.000 |
06 ene 2023 | 25.740,08 | 26.034,06 | 25.719,61 | 25.973,85 | 25.973,85 | 68.200.000 |
05 ene 2023 | 25.825,50 | 25.947,10 | 25.750,46 | 25.820,80 | 25.820,80 | 72.300.000 |
04 ene 2023 | 25.834,93 | 25.840,68 | 25.661,89 | 25.716,86 | 25.716,86 | 83.300.000 |
30 dic 2022 | 26.288,00 | 26.321,37 | 26.067,92 | 26.094,50 | 26.094,50 | 52.700.000 |
29 dic 2022 | 26.074,90 | 26.126,70 | 25.953,92 | 26.093,67 | 26.093,67 | 63.100.000 |
28 dic 2022 | 26.309,34 | 26.354,27 | 26.199,67 | 26.340,50 | 26.340,50 | 61.500.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |