Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 7,78 | 7,82 | 7,63 | 7,68 | 7,68 | 551.192 |
21 mar 2023 | 7,54 | 7,92 | 7,54 | 7,76 | 7,76 | 1.982.500 |
20 mar 2023 | 7,50 | 7,71 | 7,34 | 7,47 | 7,47 | 1.721.500 |
17 mar 2023 | 7,65 | 7,70 | 7,42 | 7,52 | 7,52 | 3.517.300 |
16 mar 2023 | 8,27 | 8,47 | 7,53 | 7,72 | 7,72 | 4.735.100 |
15 mar 2023 | 7,68 | 7,93 | 7,56 | 7,75 | 7,75 | 2.270.300 |
14 mar 2023 | 8,12 | 8,25 | 7,66 | 7,84 | 7,84 | 1.821.300 |
13 mar 2023 | 7,72 | 8,25 | 7,55 | 7,93 | 7,93 | 1.901.300 |
10 mar 2023 | 8,20 | 8,22 | 7,72 | 7,92 | 7,92 | 2.621.900 |
09 mar 2023 | 8,60 | 8,78 | 8,12 | 8,18 | 8,18 | 2.122.600 |
08 mar 2023 | 8,70 | 8,79 | 8,44 | 8,67 | 8,67 | 1.973.500 |
07 mar 2023 | 8,82 | 9,08 | 8,55 | 8,79 | 8,79 | 2.024.400 |
06 mar 2023 | 9,36 | 9,66 | 8,85 | 8,89 | 8,89 | 3.155.700 |
03 mar 2023 | 8,91 | 9,47 | 8,82 | 9,30 | 9,30 | 3.033.400 |
02 mar 2023 | 8,83 | 8,93 | 8,38 | 8,92 | 8,92 | 4.238.500 |
01 mar 2023 | 9,64 | 10,55 | 9,10 | 9,12 | 9,12 | 7.293.400 |
28 feb 2023 | 9,17 | 9,21 | 8,89 | 9,05 | 9,05 | 2.977.500 |
27 feb 2023 | 9,27 | 9,29 | 8,99 | 9,06 | 9,06 | 2.091.900 |
24 feb 2023 | 9,70 | 9,71 | 8,96 | 9,04 | 9,04 | 2.916.900 |
23 feb 2023 | 10,09 | 10,18 | 9,71 | 9,96 | 9,96 | 1.683.000 |
22 feb 2023 | 10,01 | 10,23 | 9,85 | 10,00 | 10,00 | 1.789.000 |
21 feb 2023 | 10,34 | 10,42 | 9,97 | 10,04 | 10,04 | 2.132.500 |
17 feb 2023 | 10,42 | 10,58 | 10,19 | 10,57 | 10,57 | 1.465.400 |
16 feb 2023 | 10,89 | 11,33 | 10,51 | 10,51 | 10,51 | 2.206.000 |
15 feb 2023 | 10,28 | 11,13 | 10,21 | 11,03 | 11,03 | 3.266.100 |
14 feb 2023 | 10,01 | 10,56 | 9,82 | 10,32 | 10,32 | 2.665.600 |
13 feb 2023 | 10,33 | 10,33 | 9,95 | 10,02 | 10,02 | 2.690.300 |
10 feb 2023 | 10,70 | 10,89 | 10,24 | 10,26 | 10,26 | 2.748.900 |
09 feb 2023 | 11,84 | 11,91 | 10,71 | 10,84 | 10,84 | 4.533.700 |
08 feb 2023 | 11,97 | 12,20 | 11,75 | 11,76 | 11,76 | 2.425.600 |
07 feb 2023 | 12,40 | 12,46 | 11,60 | 11,97 | 11,97 | 11.305.000 |
06 feb 2023 | 13,69 | 14,24 | 13,53 | 13,86 | 13,86 | 1.481.500 |
03 feb 2023 | 14,48 | 15,27 | 13,88 | 14,06 | 14,06 | 1.668.400 |
02 feb 2023 | 14,39 | 15,40 | 14,27 | 15,00 | 15,00 | 2.126.500 |
01 feb 2023 | 14,06 | 14,22 | 13,19 | 13,96 | 13,96 | 1.689.400 |
31 ene 2023 | 13,33 | 13,71 | 13,19 | 13,61 | 13,61 | 615.300 |
30 ene 2023 | 13,87 | 13,95 | 13,11 | 13,30 | 13,30 | 1.263.800 |
27 ene 2023 | 13,57 | 14,81 | 13,45 | 14,13 | 14,13 | 1.387.200 |
26 ene 2023 | 14,33 | 14,45 | 13,53 | 13,70 | 13,70 | 783.000 |
25 ene 2023 | 13,10 | 14,18 | 12,82 | 13,93 | 13,93 | 878.100 |
24 ene 2023 | 13,91 | 14,25 | 13,40 | 13,44 | 13,44 | 858.500 |
23 ene 2023 | 13,20 | 14,30 | 13,10 | 14,15 | 14,15 | 1.327.300 |
20 ene 2023 | 12,43 | 13,30 | 12,24 | 13,15 | 13,15 | 1.063.200 |
19 ene 2023 | 12,82 | 13,00 | 11,96 | 12,28 | 12,28 | 1.552.800 |
18 ene 2023 | 14,12 | 14,48 | 13,23 | 13,25 | 13,25 | 1.766.400 |
17 ene 2023 | 13,75 | 14,16 | 13,47 | 13,82 | 13,82 | 1.239.500 |
13 ene 2023 | 12,65 | 13,88 | 12,63 | 13,57 | 13,57 | 1.359.300 |
12 ene 2023 | 12,61 | 13,20 | 12,15 | 13,02 | 13,02 | 1.166.600 |
11 ene 2023 | 12,25 | 12,70 | 12,01 | 12,41 | 12,41 | 1.059.300 |
10 ene 2023 | 11,65 | 12,09 | 11,50 | 12,02 | 12,02 | 701.300 |
09 ene 2023 | 11,55 | 12,08 | 11,41 | 11,68 | 11,68 | 1.226.800 |
06 ene 2023 | 11,05 | 11,39 | 10,94 | 11,26 | 11,26 | 683.500 |
05 ene 2023 | 11,43 | 11,43 | 10,88 | 11,23 | 11,23 | 1.244.500 |
04 ene 2023 | 11,00 | 11,69 | 10,88 | 11,53 | 11,53 | 1.156.300 |
03 ene 2023 | 11,24 | 11,35 | 10,79 | 10,95 | 10,95 | 1.016.600 |
30 dic 2022 | 10,15 | 11,18 | 10,12 | 10,97 | 10,97 | 1.801.900 |
29 dic 2022 | 10,13 | 10,46 | 10,04 | 10,19 | 10,19 | 1.970.700 |
28 dic 2022 | 10,22 | 10,45 | 9,85 | 10,01 | 10,01 | 1.088.800 |
27 dic 2022 | 11,02 | 11,08 | 10,00 | 10,22 | 10,22 | 1.459.500 |
23 dic 2022 | 11,34 | 11,40 | 11,05 | 11,11 | 11,11 | 900.600 |
22 dic 2022 | 11,84 | 11,88 | 11,03 | 11,44 | 11,44 | 1.295.800 |
21 dic 2022 | 11,92 | 12,31 | 11,73 | 12,03 | 12,03 | 1.051.400 |
20 dic 2022 | 11,85 | 12,40 | 11,80 | 11,82 | 11,82 | 813.100 |
19 dic 2022 | 12,79 | 12,90 | 11,58 | 11,98 | 11,98 | 1.236.100 |
16 dic 2022 | 12,56 | 13,01 | 12,30 | 12,78 | 12,78 | 1.753.500 |
15 dic 2022 | 12,72 | 13,11 | 12,51 | 12,78 | 12,78 | 759.600 |
14 dic 2022 | 13,00 | 13,31 | 12,70 | 13,10 | 13,10 | 856.200 |
13 dic 2022 | 13,46 | 13,75 | 12,84 | 12,97 | 12,97 | 1.280.800 |
12 dic 2022 | 12,49 | 13,24 | 12,30 | 12,80 | 12,80 | 1.059.200 |
09 dic 2022 | 13,17 | 13,30 | 12,32 | 12,44 | 12,44 | 1.139.500 |
08 dic 2022 | 13,27 | 13,33 | 12,63 | 13,22 | 13,22 | 1.172.300 |
07 dic 2022 | 13,84 | 14,17 | 12,88 | 13,11 | 13,11 | 1.429.100 |
06 dic 2022 | 14,58 | 14,66 | 13,36 | 14,09 | 14,09 | 1.048.100 |
05 dic 2022 | 14,36 | 14,82 | 14,10 | 14,59 | 14,59 | 1.115.900 |
02 dic 2022 | 13,49 | 14,53 | 13,45 | 14,42 | 14,42 | 1.177.200 |
01 dic 2022 | 14,00 | 14,15 | 13,39 | 13,76 | 13,76 | 1.031.400 |
30 nov 2022 | 13,12 | 13,88 | 12,91 | 13,88 | 13,88 | 1.693.200 |
29 nov 2022 | 12,98 | 13,50 | 12,89 | 12,99 | 12,99 | 857.300 |
28 nov 2022 | 13,10 | 13,18 | 12,65 | 12,87 | 12,87 | 878.100 |
25 nov 2022 | 13,13 | 13,30 | 12,95 | 13,23 | 13,23 | 291.000 |
23 nov 2022 | 12,90 | 13,46 | 12,84 | 13,08 | 13,08 | 990.600 |
22 nov 2022 | 12,98 | 13,20 | 12,57 | 12,91 | 12,91 | 853.500 |
21 nov 2022 | 13,85 | 13,89 | 12,78 | 12,99 | 12,99 | 1.050.500 |
18 nov 2022 | 14,32 | 14,32 | 13,74 | 14,02 | 14,02 | 1.877.200 |
17 nov 2022 | 13,75 | 13,90 | 13,36 | 13,87 | 13,87 | 776.100 |
16 nov 2022 | 14,52 | 14,52 | 13,77 | 14,05 | 14,05 | 921.200 |
15 nov 2022 | 15,23 | 15,42 | 14,47 | 14,71 | 14,71 | 1.204.100 |
14 nov 2022 | 14,95 | 15,22 | 13,79 | 14,61 | 14,61 | 1.373.900 |
11 nov 2022 | 13,85 | 15,15 | 13,32 | 14,83 | 14,83 | 1.654.200 |
10 nov 2022 | 12,65 | 13,93 | 12,44 | 13,53 | 13,53 | 2.085.500 |
09 nov 2022 | 12,22 | 13,61 | 11,70 | 11,85 | 11,85 | 2.172.500 |
08 nov 2022 | 12,66 | 12,69 | 11,86 | 12,30 | 12,30 | 1.375.700 |
07 nov 2022 | 13,49 | 13,66 | 12,26 | 12,52 | 12,52 | 1.261.200 |
04 nov 2022 | 14,06 | 14,22 | 13,10 | 13,37 | 13,37 | 1.513.600 |
03 nov 2022 | 13,53 | 14,19 | 13,50 | 13,70 | 13,70 | 762.900 |
02 nov 2022 | 14,41 | 14,95 | 13,77 | 13,77 | 13,77 | 881.200 |
01 nov 2022 | 15,27 | 15,57 | 14,31 | 14,46 | 14,46 | 885.500 |
31 oct 2022 | 14,50 | 15,01 | 14,21 | 14,80 | 14,80 | 1.003.600 |
28 oct 2022 | 14,43 | 14,69 | 13,78 | 14,47 | 14,47 | 880.500 |
27 oct 2022 | 15,00 | 15,15 | 14,35 | 14,44 | 14,44 | 743.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |