Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | 62,500 | 64,750 | 62,050 | 64,350 | 64,350 | 11.027.395 |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 63,850 | 64,150 | 62,200 | 63,100 | 63,100 | 9.415.244 |
27 mar 2023 | 63,050 | 64,350 | 61,650 | 62,950 | 62,950 | 12.042.075 |
24 mar 2023 | 62,150 | 64,400 | 61,800 | 62,900 | 62,900 | 7.292.032 |
23 mar 2023 | 60,850 | 62,700 | 60,850 | 62,250 | 62,250 | 5.791.229 |
22 mar 2023 | 61,800 | 63,100 | 60,300 | 61,350 | 61,350 | 8.414.539 |
21 mar 2023 | 59,450 | 62,050 | 59,450 | 61,600 | 61,600 | 6.915.525 |
20 mar 2023 | 61,700 | 62,000 | 58,100 | 59,050 | 59,050 | 7.766.001 |
17 mar 2023 | 61,600 | 62,100 | 60,950 | 61,700 | 61,700 | 8.973.007 |
16 mar 2023 | 60,900 | 61,200 | 59,700 | 60,700 | 60,700 | 4.496.835 |
15 mar 2023 | 61,300 | 62,450 | 60,500 | 60,950 | 60,950 | 4.345.231 |
14 mar 2023 | 61,150 | 61,950 | 59,850 | 60,150 | 60,150 | 6.218.261 |
13 mar 2023 | 58,400 | 61,450 | 58,400 | 61,150 | 61,150 | 9.334.363 |
10 mar 2023 | 58,650 | 59,450 | 57,450 | 57,950 | 57,950 | 9.882.118 |
09 mar 2023 | 59,850 | 61,700 | 59,300 | 59,600 | 59,600 | 5.690.513 |
08 mar 2023 | 60,100 | 61,250 | 60,000 | 60,200 | 60,200 | 4.739.827 |
07 mar 2023 | 62,100 | 64,200 | 61,000 | 61,600 | 61,600 | 9.248.415 |
06 mar 2023 | 60,100 | 62,750 | 60,100 | 62,100 | 62,100 | 5.057.659 |
03 mar 2023 | 62,200 | 62,550 | 60,850 | 60,850 | 60,850 | 4.745.197 |
02 mar 2023 | 61,950 | 62,250 | 60,950 | 61,850 | 61,850 | 5.118.015 |
01 mar 2023 | 58,050 | 62,700 | 58,050 | 62,650 | 62,650 | 15.074.328 |
28 feb 2023 | 57,650 | 59,500 | 57,650 | 57,950 | 57,950 | 11.633.433 |
27 feb 2023 | 57,100 | 58,450 | 56,100 | 58,250 | 58,250 | 6.948.931 |
24 feb 2023 | 57,300 | 57,850 | 56,200 | 56,800 | 56,800 | 5.980.099 |
23 feb 2023 | 57,200 | 58,500 | 56,800 | 57,800 | 57,800 | 5.680.190 |
22 feb 2023 | 57,550 | 58,550 | 57,000 | 57,100 | 57,100 | 4.730.555 |
21 feb 2023 | 57,500 | 58,800 | 57,350 | 57,550 | 57,550 | 6.328.440 |
20 feb 2023 | 59,300 | 59,850 | 56,900 | 58,700 | 58,700 | 8.641.230 |
17 feb 2023 | 59,700 | 60,100 | 58,450 | 58,900 | 58,900 | 5.904.900 |
16 feb 2023 | 59,500 | 60,400 | 58,950 | 59,550 | 59,550 | 8.547.823 |
15 feb 2023 | 60,150 | 60,800 | 59,400 | 59,750 | 59,750 | 5.158.180 |
14 feb 2023 | 61,100 | 61,250 | 59,850 | 60,150 | 60,150 | 6.247.343 |
13 feb 2023 | 57,350 | 61,600 | 57,250 | 60,850 | 60,850 | 9.179.460 |
10 feb 2023 | 58,850 | 59,200 | 58,000 | 58,000 | 58,000 | 5.562.095 |
09 feb 2023 | 56,600 | 59,200 | 56,600 | 59,000 | 59,000 | 5.812.478 |
08 feb 2023 | 58,000 | 58,000 | 56,500 | 57,000 | 57,000 | 3.243.418 |
07 feb 2023 | 56,950 | 58,550 | 56,950 | 57,500 | 57,500 | 4.559.041 |
06 feb 2023 | 57,600 | 57,950 | 56,300 | 57,500 | 57,500 | 6.508.126 |
03 feb 2023 | 59,900 | 59,900 | 57,450 | 58,400 | 58,400 | 5.707.381 |
02 feb 2023 | 60,550 | 60,550 | 58,750 | 59,300 | 59,300 | 4.566.973 |
01 feb 2023 | 58,950 | 60,000 | 58,350 | 59,600 | 59,600 | 5.756.914 |
31 ene 2023 | 61,700 | 61,700 | 57,900 | 58,950 | 58,950 | 11.337.362 |
30 ene 2023 | 62,850 | 63,900 | 59,900 | 60,500 | 60,500 | 12.184.259 |
27 ene 2023 | 62,950 | 63,400 | 62,050 | 62,850 | 62,850 | 3.354.629 |
26 ene 2023 | 62,500 | 63,000 | 61,450 | 62,950 | 62,950 | 7.356.095 |
20 ene 2023 | 60,600 | 62,050 | 60,600 | 61,700 | 61,700 | 5.020.331 |
19 ene 2023 | 60,000 | 61,750 | 59,750 | 61,100 | 61,100 | 5.560.995 |
18 ene 2023 | 59,900 | 60,600 | 59,350 | 60,000 | 60,000 | 4.081.849 |
17 ene 2023 | 60,500 | 61,500 | 59,450 | 59,850 | 59,850 | 5.669.621 |
16 ene 2023 | 61,050 | 62,000 | 60,300 | 60,500 | 60,500 | 6.240.572 |
13 ene 2023 | 59,050 | 61,400 | 59,050 | 61,050 | 61,050 | 8.351.059 |
12 ene 2023 | 58,850 | 60,950 | 58,800 | 60,000 | 60,000 | 6.246.510 |
11 ene 2023 | 60,050 | 61,800 | 59,050 | 59,450 | 59,450 | 8.911.411 |
10 ene 2023 | 60,000 | 60,750 | 59,150 | 60,000 | 60,000 | 7.539.791 |
09 ene 2023 | 58,100 | 60,350 | 58,100 | 60,000 | 60,000 | 7.958.507 |
06 ene 2023 | 57,800 | 58,600 | 57,100 | 57,450 | 57,450 | 7.050.838 |
05 ene 2023 | 55,400 | 58,750 | 55,300 | 58,200 | 58,200 | 11.788.155 |
04 ene 2023 | 55,200 | 55,250 | 54,000 | 55,250 | 55,250 | 10.740.190 |
03 ene 2023 | 54,550 | 55,250 | 52,850 | 54,950 | 54,950 | 8.768.945 |
30 dic 2022 | 56,950 | 56,950 | 54,150 | 54,550 | 54,550 | 7.738.862 |
29 dic 2022 | 55,750 | 56,000 | 54,550 | 55,850 | 55,850 | 7.381.160 |
28 dic 2022 | 56,000 | 57,250 | 55,600 | 56,150 | 56,150 | 9.826.780 |
23 dic 2022 | 54,850 | 56,350 | 54,800 | 55,100 | 55,100 | 3.214.884 |
22 dic 2022 | 54,250 | 56,250 | 53,850 | 56,000 | 56,000 | 6.851.207 |
21 dic 2022 | 53,450 | 53,500 | 52,200 | 53,450 | 53,450 | 4.210.859 |
20 dic 2022 | 54,100 | 54,400 | 51,950 | 53,100 | 53,100 | 7.672.632 |
19 dic 2022 | 54,100 | 55,150 | 53,550 | 54,800 | 54,800 | 4.875.767 |
16 dic 2022 | 54,800 | 54,800 | 53,000 | 54,000 | 54,000 | 6.887.242 |
15 dic 2022 | 54,550 | 55,050 | 53,100 | 54,050 | 54,050 | 5.122.181 |
14 dic 2022 | 54,150 | 55,450 | 53,750 | 55,000 | 55,000 | 7.122.733 |
13 dic 2022 | 54,600 | 55,050 | 53,700 | 54,150 | 54,150 | 6.054.343 |
12 dic 2022 | 54,200 | 55,900 | 53,800 | 54,200 | 54,200 | 10.291.728 |
09 dic 2022 | 54,900 | 55,900 | 53,650 | 55,000 | 55,000 | 8.155.878 |
08 dic 2022 | 53,000 | 55,750 | 53,000 | 55,400 | 55,400 | 10.036.520 |
07 dic 2022 | 54,050 | 56,450 | 53,200 | 53,400 | 53,400 | 9.312.380 |
06 dic 2022 | 54,050 | 56,450 | 54,050 | 54,850 | 54,850 | 9.099.688 |
05 dic 2022 | 55,250 | 55,800 | 53,700 | 55,100 | 55,100 | 10.728.493 |
02 dic 2022 | 54,200 | 54,950 | 52,800 | 53,750 | 53,750 | 11.355.913 |
01 dic 2022 | 53,750 | 56,250 | 53,000 | 54,250 | 54,250 | 13.282.439 |
30 nov 2022 | 50,650 | 53,700 | 50,400 | 53,550 | 53,550 | 22.340.627 |
29 nov 2022 | 48,400 | 51,750 | 48,400 | 51,550 | 51,550 | 15.046.415 |
28 nov 2022 | 44,000 | 48,300 | 43,850 | 48,250 | 48,250 | 8.117.170 |
25 nov 2022 | 47,300 | 47,300 | 46,000 | 46,150 | 46,150 | 4.348.748 |
24 nov 2022 | 46,300 | 47,750 | 46,500 | 46,950 | 46,950 | 3.924.559 |
23 nov 2022 | 47,400 | 47,400 | 45,700 | 46,750 | 46,750 | 8.092.106 |
22 nov 2022 | 47,800 | 48,900 | 46,600 | 47,400 | 47,400 | 9.164.626 |
21 nov 2022 | 47,500 | 48,300 | 45,350 | 47,650 | 47,650 | 12.968.713 |
18 nov 2022 | 49,500 | 50,600 | 49,100 | 49,500 | 49,500 | 5.622.791 |
17 nov 2022 | 50,000 | 51,000 | 49,050 | 50,050 | 50,050 | 7.183.481 |
16 nov 2022 | 49,500 | 51,100 | 49,400 | 50,550 | 50,550 | 10.052.310 |
15 nov 2022 | 48,000 | 50,300 | 47,850 | 50,250 | 50,250 | 8.846.322 |
14 nov 2022 | 50,750 | 50,800 | 48,000 | 48,500 | 48,500 | 16.251.922 |
11 nov 2022 | 48,300 | 50,750 | 47,100 | 48,800 | 48,800 | 14.605.048 |
10 nov 2022 | 45,400 | 46,500 | 44,200 | 46,150 | 46,150 | 9.085.290 |
09 nov 2022 | 46,050 | 46,800 | 45,150 | 45,550 | 45,550 | 7.149.302 |
08 nov 2022 | 45,650 | 47,250 | 45,150 | 46,000 | 46,000 | 6.849.852 |
07 nov 2022 | 44,700 | 47,000 | 44,400 | 46,150 | 46,150 | 17.272.247 |
04 nov 2022 | 42,250 | 46,250 | 42,250 | 45,100 | 45,100 | 24.159.188 |
03 nov 2022 | 41,900 | 43,050 | 41,600 | 42,650 | 42,650 | 14.520.714 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |