Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2023 | 34,64 | 34,86 | 34,36 | 34,72 | 34,72 | 26.980 |
24 mar 2023 | 34,88 | 34,88 | 34,24 | 34,42 | 34,42 | 268.902 |
23 mar 2023 | 35,26 | 35,26 | 34,44 | 34,98 | 34,98 | 281.074 |
22 mar 2023 | 35,30 | 35,30 | 34,34 | 34,62 | 34,62 | 239.274 |
21 mar 2023 | 35,00 | 35,30 | 34,84 | 35,20 | 35,20 | 169.191 |
20 mar 2023 | 33,92 | 35,02 | 33,72 | 34,92 | 34,92 | 327.669 |
17 mar 2023 | 35,14 | 35,32 | 33,96 | 34,14 | 34,14 | 734.852 |
16 mar 2023 | 34,88 | 35,28 | 34,64 | 35,12 | 35,12 | 281.958 |
15 mar 2023 | 35,28 | 35,52 | 34,56 | 34,60 | 34,60 | 360.122 |
14 mar 2023 | 34,40 | 35,50 | 34,36 | 35,20 | 35,20 | 391.933 |
13 mar 2023 | 34,32 | 34,60 | 33,66 | 34,46 | 34,46 | 365.623 |
10 mar 2023 | 34,42 | 34,78 | 34,04 | 34,30 | 34,30 | 260.610 |
09 mar 2023 | 34,98 | 34,98 | 34,26 | 34,66 | 34,66 | 200.383 |
08 mar 2023 | 34,62 | 34,86 | 34,24 | 34,82 | 34,82 | 256.358 |
07 mar 2023 | 33,88 | 34,90 | 33,84 | 34,64 | 34,64 | 469.997 |
06 mar 2023 | 35,24 | 35,24 | 33,72 | 33,80 | 33,80 | 427.604 |
03 mar 2023 | 35,16 | 35,32 | 34,74 | 34,98 | 34,98 | 298.606 |
02 mar 2023 | 35,52 | 35,76 | 34,64 | 34,96 | 34,96 | 327.876 |
01 mar 2023 | 36,28 | 36,44 | 35,50 | 35,68 | 35,68 | 421.516 |
28 feb 2023 | 36,56 | 36,98 | 34,62 | 36,62 | 36,62 | 2.347.223 |
27 feb 2023 | 36,20 | 36,52 | 36,02 | 36,12 | 36,12 | 255.476 |
24 feb 2023 | 36,52 | 37,02 | 36,24 | 36,30 | 36,30 | 265.130 |
23 feb 2023 | 36,90 | 36,92 | 36,16 | 36,42 | 36,42 | 280.111 |
22 feb 2023 | 37,30 | 37,32 | 36,46 | 36,70 | 36,70 | 274.648 |
21 feb 2023 | 37,38 | 37,90 | 37,12 | 37,40 | 37,40 | 240.198 |
20 feb 2023 | 38,24 | 38,50 | 37,88 | 37,88 | 37,88 | 159.872 |
17 feb 2023 | 37,10 | 38,38 | 37,00 | 38,00 | 38,00 | 388.213 |
16 feb 2023 | 37,46 | 37,70 | 37,06 | 37,30 | 37,30 | 295.951 |
15 feb 2023 | 37,26 | 37,52 | 37,06 | 37,36 | 37,36 | 159.407 |
14 feb 2023 | 37,80 | 37,96 | 37,22 | 37,26 | 37,26 | 195.948 |
13 feb 2023 | 37,54 | 37,92 | 37,18 | 37,78 | 37,78 | 214.956 |
10 feb 2023 | 36,90 | 37,60 | 36,88 | 37,60 | 37,60 | 232.707 |
09 feb 2023 | 37,70 | 37,76 | 36,92 | 37,12 | 37,12 | 178.937 |
08 feb 2023 | 37,12 | 37,62 | 37,04 | 37,40 | 37,40 | 271.490 |
07 feb 2023 | 36,88 | 37,12 | 36,56 | 36,90 | 36,90 | 154.539 |
06 feb 2023 | 36,58 | 37,02 | 36,58 | 36,96 | 36,96 | 270.469 |
03 feb 2023 | 37,32 | 37,32 | 36,10 | 36,62 | 36,62 | 354.192 |
02 feb 2023 | 36,52 | 37,50 | 36,30 | 37,42 | 37,42 | 421.487 |
01 feb 2023 | 37,40 | 37,48 | 36,54 | 36,62 | 36,62 | 267.206 |
31 ene 2023 | 36,70 | 37,68 | 36,56 | 37,52 | 37,52 | 346.944 |
30 ene 2023 | 37,16 | 37,16 | 36,38 | 36,68 | 36,68 | 273.456 |
27 ene 2023 | 37,30 | 37,54 | 37,14 | 37,24 | 37,24 | 470.665 |
26 ene 2023 | 37,64 | 37,76 | 37,10 | 37,28 | 37,28 | 186.676 |
25 ene 2023 | 37,22 | 37,64 | 36,94 | 37,48 | 37,48 | 193.980 |
24 ene 2023 | 37,34 | 37,58 | 37,04 | 37,26 | 37,26 | 172.354 |
23 ene 2023 | 37,80 | 38,02 | 37,20 | 37,66 | 37,66 | 257.647 |
20 ene 2023 | 37,98 | 38,68 | 37,86 | 37,98 | 37,98 | 904.472 |
19 ene 2023 | 38,68 | 38,74 | 37,78 | 38,30 | 38,30 | 274.083 |
18 ene 2023 | 38,56 | 38,98 | 38,48 | 38,68 | 38,68 | 243.864 |
17 ene 2023 | 38,22 | 38,78 | 37,98 | 38,78 | 38,78 | 295.153 |
16 ene 2023 | 37,92 | 38,48 | 37,68 | 37,84 | 37,84 | 226.230 |
13 ene 2023 | 37,32 | 37,92 | 37,16 | 37,72 | 37,72 | 288.254 |
12 ene 2023 | 37,14 | 37,96 | 37,06 | 37,44 | 37,44 | 320.089 |
11 ene 2023 | 36,14 | 37,18 | 35,76 | 36,96 | 36,96 | 364.137 |
10 ene 2023 | 35,20 | 36,20 | 35,20 | 36,04 | 36,04 | 277.999 |
09 ene 2023 | 35,48 | 35,92 | 35,24 | 35,46 | 35,46 | 329.620 |
06 ene 2023 | 34,70 | 35,44 | 34,58 | 35,30 | 35,30 | 249.864 |
05 ene 2023 | 35,24 | 35,50 | 34,56 | 34,66 | 34,66 | 340.635 |
04 ene 2023 | 35,90 | 35,96 | 35,24 | 35,24 | 35,24 | 292.043 |
03 ene 2023 | 36,12 | 36,64 | 35,62 | 35,74 | 35,74 | 268.423 |
02 ene 2023 | 36,36 | 36,36 | 35,48 | 35,98 | 35,98 | 179.917 |
30 dic 2022 | 36,12 | 36,32 | 35,90 | 36,14 | 36,14 | 199.624 |
29 dic 2022 | 36,36 | 36,60 | 35,52 | 36,24 | 36,24 | 174.102 |
28 dic 2022 | 35,94 | 36,10 | 35,60 | 35,74 | 35,74 | 170.319 |
27 dic 2022 | 36,38 | 36,60 | 35,94 | 35,96 | 35,96 | 119.032 |
23 dic 2022 | 37,18 | 37,18 | 36,02 | 36,24 | 36,24 | 199.662 |
22 dic 2022 | 37,34 | 37,48 | 36,80 | 36,82 | 36,82 | 206.712 |
21 dic 2022 | 36,80 | 37,36 | 36,80 | 37,22 | 37,22 | 250.765 |
20 dic 2022 | 36,98 | 37,14 | 36,56 | 36,62 | 36,62 | 238.239 |
19 dic 2022 | 36,88 | 37,34 | 36,68 | 37,26 | 37,26 | 145.538 |
16 dic 2022 | 36,98 | 37,34 | 36,48 | 36,80 | 36,80 | 430.497 |
15 dic 2022 | 37,42 | 37,66 | 36,82 | 37,02 | 37,02 | 330.567 |
14 dic 2022 | 37,00 | 37,46 | 36,84 | 37,42 | 37,42 | 300.722 |
13 dic 2022 | 37,28 | 37,72 | 36,02 | 37,04 | 37,04 | 378.800 |
12 dic 2022 | 36,32 | 37,50 | 36,32 | 37,22 | 37,22 | 295.558 |
09 dic 2022 | 36,44 | 36,54 | 35,96 | 36,46 | 36,46 | 238.768 |
08 dic 2022 | 37,34 | 37,36 | 36,40 | 36,42 | 36,42 | 349.175 |
07 dic 2022 | 37,20 | 37,62 | 37,06 | 37,36 | 37,36 | 189.791 |
06 dic 2022 | 37,30 | 37,58 | 37,14 | 37,32 | 37,32 | 199.576 |
05 dic 2022 | 37,06 | 37,36 | 36,82 | 37,28 | 37,28 | 299.737 |
02 dic 2022 | 37,20 | 37,66 | 36,80 | 37,18 | 37,18 | 340.966 |
01 dic 2022 | 38,14 | 38,56 | 37,78 | 37,94 | 37,94 | 390.256 |
30 nov 2022 | 36,08 | 37,86 | 36,08 | 37,86 | 37,86 | 6.577.150 |
29 nov 2022 | 36,32 | 36,64 | 35,34 | 35,72 | 35,72 | 375.842 |
28 nov 2022 | 37,90 | 37,96 | 36,96 | 37,02 | 37,02 | 258.805 |
25 nov 2022 | 37,84 | 38,04 | 37,56 | 37,78 | 37,78 | 200.161 |
24 nov 2022 | 37,76 | 38,22 | 37,76 | 37,98 | 37,98 | 161.032 |
23 nov 2022 | 37,68 | 37,92 | 37,02 | 37,76 | 37,76 | 231.453 |
22 nov 2022 | 37,34 | 37,78 | 37,22 | 37,46 | 37,46 | 275.939 |
21 nov 2022 | 37,92 | 38,06 | 37,10 | 37,22 | 37,22 | 292.002 |
18 nov 2022 | 38,68 | 38,74 | 37,38 | 38,00 | 38,00 | 285.199 |
17 nov 2022 | 38,44 | 38,70 | 37,94 | 38,36 | 38,36 | 218.463 |
16 nov 2022 | 39,42 | 39,58 | 38,32 | 38,44 | 38,44 | 218.906 |
15 nov 2022 | 38,90 | 39,40 | 38,22 | 38,90 | 38,90 | 309.422 |
14 nov 2022 | 39,18 | 39,34 | 38,24 | 38,50 | 38,50 | 310.273 |
11 nov 2022 | 41,50 | 41,68 | 38,58 | 39,24 | 39,24 | 329.075 |
10 nov 2022 | 40,04 | 41,46 | 39,26 | 41,24 | 41,24 | 542.602 |
09 nov 2022 | 39,72 | 40,28 | 39,38 | 39,50 | 39,50 | 640.854 |
08 nov 2022 | 39,20 | 40,28 | 38,52 | 39,96 | 39,96 | 164.194 |
07 nov 2022 | 39,46 | 40,54 | 39,46 | 39,92 | 39,92 | 126.678 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |