Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 mar 2023 | 27.501,94 | 27.746,63 | 27.446,18 | 27.687,53 | 27.687,53 | 13.143.143.424 |
25 mar 2023 | 27.487,34 | 27.791,83 | 27.196,23 | 27.494,71 | 27.494,71 | 13.383.005.987 |
24 mar 2023 | 28.324,11 | 28.388,44 | 27.039,27 | 27.493,29 | 27.493,29 | 25.980.310.960 |
23 mar 2023 | 27.301,96 | 28.729,84 | 27.183,36 | 28.333,97 | 28.333,97 | 24.220.433.689 |
22 mar 2023 | 28.158,72 | 28.803,34 | 26.760,00 | 27.307,44 | 27.307,44 | 33.382.021.890 |
21 mar 2023 | 27.768,39 | 28.439,56 | 27.439,65 | 28.175,82 | 28.175,82 | 36.102.192.830 |
20 mar 2023 | 28.041,60 | 28.527,72 | 27.242,88 | 27.767,24 | 27.767,24 | 44.774.027.664 |
19 mar 2023 | 26.969,50 | 28.440,56 | 26.907,72 | 28.038,68 | 28.038,68 | 37.769.448.859 |
18 mar 2023 | 27.448,12 | 27.725,95 | 26.636,26 | 26.965,88 | 26.965,88 | 35.723.036.817 |
17 mar 2023 | 25.055,12 | 27.787,81 | 24.955,17 | 27.423,93 | 27.423,93 | 50.730.261.335 |
16 mar 2023 | 24.373,46 | 25.190,33 | 24.225,11 | 25.052,79 | 25.052,79 | 33.866.061.747 |
15 mar 2023 | 24.770,93 | 25.240,62 | 23.964,91 | 24.375,96 | 24.375,96 | 43.655.701.450 |
14 mar 2023 | 24.201,77 | 26.514,72 | 24.081,18 | 24.746,07 | 24.746,07 | 54.622.230.164 |
13 mar 2023 | 22.156,41 | 24.550,84 | 21.918,20 | 24.197,53 | 24.197,53 | 49.466.362.688 |
12 mar 2023 | 20.628,03 | 22.185,03 | 20.448,81 | 22.163,95 | 22.163,95 | 29.279.035.521 |
11 mar 2023 | 20.187,88 | 20.792,53 | 20.068,66 | 20.632,41 | 20.632,41 | 30.180.288.176 |
10 mar 2023 | 20.367,00 | 20.370,60 | 19.628,25 | 20.187,24 | 20.187,24 | 39.578.257.695 |
09 mar 2023 | 21.720,08 | 21.802,72 | 20.210,31 | 20.363,02 | 20.363,02 | 30.364.664.171 |
08 mar 2023 | 22.216,44 | 22.268,90 | 21.708,05 | 21.718,08 | 21.718,08 | 22.536.575.684 |
07 mar 2023 | 22.428,32 | 22.527,42 | 22.011,26 | 22.219,77 | 22.219,77 | 22.765.452.204 |
06 mar 2023 | 22.436,82 | 22.584,29 | 22.331,31 | 22.429,76 | 22.429,76 | 17.353.192.895 |
05 mar 2023 | 22.354,14 | 22.613,69 | 22.307,14 | 22.435,51 | 22.435,51 | 13.317.001.733 |
04 mar 2023 | 22.362,92 | 22.405,18 | 22.198,98 | 22.353,35 | 22.353,35 | 11.166.012.913 |
03 mar 2023 | 23.476,63 | 23.479,35 | 22.213,24 | 22.362,68 | 22.362,68 | 26.062.404.610 |
02 mar 2023 | 23.647,02 | 23.739,14 | 23.245,02 | 23.475,47 | 23.475,47 | 20.386.398.516 |
01 mar 2023 | 23.150,93 | 23.880,63 | 23.088,63 | 23.646,55 | 23.646,55 | 24.662.841.200 |
28 feb 2023 | 23.521,84 | 23.585,38 | 23.077,65 | 23.147,35 | 23.147,35 | 20.535.363.434 |
27 feb 2023 | 23.561,45 | 23.857,89 | 23.205,88 | 23.522,87 | 23.522,87 | 22.660.763.494 |
26 feb 2023 | 23.174,15 | 23.654,37 | 23.084,22 | 23.561,21 | 23.561,21 | 16.644.534.842 |
25 feb 2023 | 23.200,13 | 23.210,21 | 22.861,56 | 23.175,38 | 23.175,38 | 16.100.721.565 |
24 feb 2023 | 23.946,01 | 24.103,71 | 23.007,07 | 23.198,13 | 23.198,13 | 26.811.744.928 |
23 feb 2023 | 24.190,72 | 24.572,09 | 23.693,92 | 23.947,49 | 23.947,49 | 30.476.264.066 |
22 feb 2023 | 24.437,42 | 24.472,34 | 23.644,32 | 24.188,84 | 24.188,84 | 30.199.996.781 |
21 feb 2023 | 24.833,05 | 25.126,85 | 24.200,36 | 24.436,35 | 24.436,35 | 31.252.098.714 |
20 feb 2023 | 24.336,62 | 25.020,46 | 23.927,91 | 24.829,15 | 24.829,15 | 28.987.376.573 |
19 feb 2023 | 24.640,03 | 25.093,05 | 24.327,64 | 24.327,64 | 24.327,64 | 25.555.105.670 |
18 feb 2023 | 24.565,30 | 24.798,84 | 24.468,37 | 24.641,28 | 24.641,28 | 19.625.427.158 |
17 feb 2023 | 23.621,28 | 24.924,04 | 23.460,76 | 24.565,60 | 24.565,60 | 41.358.451.255 |
16 feb 2023 | 24.307,35 | 25.134,12 | 23.602,52 | 23.623,47 | 23.623,47 | 39.316.664.596 |
15 feb 2023 | 22.220,59 | 24.307,84 | 22.082,77 | 24.307,84 | 24.307,84 | 32.483.312.909 |
14 feb 2023 | 21.801,82 | 22.293,14 | 21.632,39 | 22.220,80 | 22.220,80 | 26.792.596.581 |
13 feb 2023 | 21.787,00 | 21.898,41 | 21.460,09 | 21.808,10 | 21.808,10 | 23.918.742.607 |
12 feb 2023 | 21.870,90 | 22.060,99 | 21.682,83 | 21.788,20 | 21.788,20 | 17.821.046.406 |
11 feb 2023 | 21.651,84 | 21.891,41 | 21.618,45 | 21.870,88 | 21.870,88 | 16.356.226.232 |
10 feb 2023 | 21.819,01 | 21.941,19 | 21.539,39 | 21.651,18 | 21.651,18 | 27.078.406.594 |
09 feb 2023 | 22.946,57 | 22.996,44 | 21.773,97 | 21.819,04 | 21.819,04 | 32.572.572.185 |
08 feb 2023 | 23.263,42 | 23.367,96 | 22.731,10 | 22.939,40 | 22.939,40 | 25.371.367.758 |
07 feb 2023 | 22.757,27 | 23.310,97 | 22.756,26 | 23.264,29 | 23.264,29 | 27.187.964.471 |
06 feb 2023 | 22.954,02 | 23.119,28 | 22.692,03 | 22.760,11 | 22.760,11 | 23.825.006.542 |
05 feb 2023 | 23.332,25 | 23.423,44 | 22.841,76 | 22.955,67 | 22.955,67 | 19.564.262.605 |
04 feb 2023 | 23.446,32 | 23.556,95 | 23.291,79 | 23.331,85 | 23.331,85 | 15.639.298.538 |
03 feb 2023 | 23.469,41 | 23.678,10 | 23.279,96 | 23.449,32 | 23.449,32 | 27.083.066.007 |
02 feb 2023 | 23.720,82 | 24.167,21 | 23.468,60 | 23.471,87 | 23.471,87 | 32.066.936.882 |
01 feb 2023 | 23.137,84 | 23.764,54 | 22.877,75 | 23.723,77 | 23.723,77 | 26.683.255.504 |
31 ene 2023 | 22.840,80 | 23.225,02 | 22.765,57 | 23.139,28 | 23.139,28 | 22.837.828.665 |
30 ene 2023 | 23.774,65 | 23.789,35 | 22.657,58 | 22.840,14 | 22.840,14 | 27.205.595.568 |
29 ene 2023 | 23.031,45 | 23.919,89 | 22.985,07 | 23.774,57 | 23.774,57 | 27.423.687.259 |
28 ene 2023 | 23.079,96 | 23.165,90 | 22.908,85 | 23.031,09 | 23.031,09 | 14.712.928.379 |
27 ene 2023 | 23.030,72 | 23.417,72 | 22.654,59 | 23.078,73 | 23.078,73 | 25.383.335.641 |
26 ene 2023 | 23.108,96 | 23.237,08 | 22.911,37 | 23.032,78 | 23.032,78 | 26.357.839.322 |
25 ene 2023 | 22.639,27 | 23.722,10 | 22.406,08 | 23.117,86 | 23.117,86 | 30.685.366.709 |
24 ene 2023 | 22.929,63 | 23.134,01 | 22.549,74 | 22.636,47 | 22.636,47 | 26.405.069.715 |
23 ene 2023 | 22.721,09 | 23.126,49 | 22.654,30 | 22.934,43 | 22.934,43 | 26.518.700.512 |
22 ene 2023 | 22.777,99 | 23.056,73 | 22.387,90 | 22.720,42 | 22.720,42 | 24.746.386.230 |
21 ene 2023 | 22.677,43 | 23.282,35 | 22.511,83 | 22.777,63 | 22.777,63 | 32.442.278.429 |
20 ene 2023 | 21.085,37 | 22.692,36 | 20.919,13 | 22.676,55 | 22.676,55 | 28.799.154.319 |
19 ene 2023 | 20.686,75 | 21.163,01 | 20.685,38 | 21.086,79 | 21.086,79 | 21.152.848.261 |
18 ene 2023 | 21.161,05 | 21.564,50 | 20.541,54 | 20.688,78 | 20.688,78 | 30.005.625.418 |
17 ene 2023 | 21.175,83 | 21.438,66 | 20.978,53 | 21.161,52 | 21.161,52 | 24.999.983.362 |
16 ene 2023 | 20.882,22 | 21.360,88 | 20.715,75 | 21.169,63 | 21.169,63 | 26.792.494.050 |
15 ene 2023 | 20.977,48 | 20.993,75 | 20.606,99 | 20.880,80 | 20.880,80 | 19.298.407.543 |
14 ene 2023 | 19.910,54 | 21.075,14 | 19.907,83 | 20.976,30 | 20.976,30 | 38.967.784.639 |
13 ene 2023 | 18.868,91 | 19.964,32 | 18.753,16 | 19.909,57 | 19.909,57 | 29.225.029.694 |
12 ene 2023 | 18.117,59 | 19.030,09 | 17.995,20 | 18.869,59 | 18.869,59 | 34.971.338.710 |
11 ene 2023 | 17.446,36 | 17.934,90 | 17.337,99 | 17.934,90 | 17.934,90 | 18.372.283.782 |
10 ene 2023 | 17.192,95 | 17.484,72 | 17.162,99 | 17.446,29 | 17.446,29 | 15.808.338.949 |
09 ene 2023 | 17.093,99 | 17.389,96 | 17.093,99 | 17.196,55 | 17.196,55 | 18.624.736.866 |
08 ene 2023 | 16.954,15 | 17.091,14 | 16.924,05 | 17.091,14 | 17.091,14 | 9.768.827.914 |
07 ene 2023 | 16.952,12 | 16.975,02 | 16.914,19 | 16.955,08 | 16.955,08 | 7.714.767.174 |
06 ene 2023 | 16.836,47 | 16.991,99 | 16.716,42 | 16.951,97 | 16.951,97 | 14.413.662.913 |
05 ene 2023 | 16.863,47 | 16.884,02 | 16.790,28 | 16.836,74 | 16.836,74 | 13.692.758.566 |
04 ene 2023 | 16.680,21 | 16.964,59 | 16.667,76 | 16.863,24 | 16.863,24 | 18.421.743.322 |
03 ene 2023 | 16.688,85 | 16.760,45 | 16.622,37 | 16.679,86 | 16.679,86 | 13.903.079.207 |
02 ene 2023 | 16.625,51 | 16.759,34 | 16.572,23 | 16.688,47 | 16.688,47 | 12.097.775.227 |
01 ene 2023 | 16.547,91 | 16.630,44 | 16.521,23 | 16.625,08 | 16.625,08 | 9.244.361.700 |
31 dic 2022 | 16.603,67 | 16.628,99 | 16.517,52 | 16.547,50 | 16.547,50 | 11.239.186.456 |
30 dic 2022 | 16.641,33 | 16.643,43 | 16.408,47 | 16.602,59 | 16.602,59 | 15.929.162.910 |
29 dic 2022 | 16.552,32 | 16.651,76 | 16.508,68 | 16.642,34 | 16.642,34 | 14.472.237.479 |
28 dic 2022 | 16.716,40 | 16.768,17 | 16.497,56 | 16.552,57 | 16.552,57 | 17.005.713.920 |
27 dic 2022 | 16.919,29 | 16.959,85 | 16.642,07 | 16.717,17 | 16.717,17 | 15.748.580.239 |
26 dic 2022 | 16.842,25 | 16.920,12 | 16.812,37 | 16.919,80 | 16.919,80 | 11.886.957.804 |
25 dic 2022 | 16.847,51 | 16.860,55 | 16.755,25 | 16.841,99 | 16.841,99 | 11.656.379.938 |
24 dic 2022 | 16.796,98 | 16.864,70 | 16.793,53 | 16.847,76 | 16.847,76 | 9.744.636.213 |
23 dic 2022 | 16.829,64 | 16.905,22 | 16.794,46 | 16.796,95 | 16.796,95 | 15.329.265.213 |
22 dic 2022 | 16.818,38 | 16.866,67 | 16.592,41 | 16.830,34 | 16.830,34 | 16.441.573.050 |
21 dic 2022 | 16.904,53 | 16.916,80 | 16.755,91 | 16.817,54 | 16.817,54 | 14.882.945.045 |
20 dic 2022 | 16.441,79 | 17.012,98 | 16.427,87 | 16.906,30 | 16.906,30 | 22.722.096.615 |
19 dic 2022 | 16.759,04 | 16.807,53 | 16.398,14 | 16.439,68 | 16.439,68 | 17.221.074.814 |
18 dic 2022 | 16.795,61 | 16.815,39 | 16.697,82 | 16.757,98 | 16.757,98 | 10.924.354.698 |
17 dic 2022 | 16.646,98 | 16.800,59 | 16.614,03 | 16.795,09 | 16.795,09 | 14.463.581.825 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |