Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 17,12 | 18,27 | 16,70 | 17,68 | 17,68 | 3.697.834 |
07 feb 2023 | 17,88 | 17,98 | 16,60 | 17,19 | 17,19 | 3.068.400 |
06 feb 2023 | 19,16 | 19,27 | 17,30 | 17,99 | 17,99 | 3.830.400 |
03 feb 2023 | 19,45 | 20,88 | 19,23 | 19,42 | 19,42 | 2.899.900 |
02 feb 2023 | 18,00 | 21,35 | 17,90 | 20,22 | 20,22 | 9.211.000 |
01 feb 2023 | 16,40 | 16,99 | 15,60 | 16,97 | 16,97 | 2.868.100 |
31 ene 2023 | 16,58 | 16,76 | 15,85 | 16,43 | 16,43 | 2.544.900 |
30 ene 2023 | 18,01 | 18,29 | 16,42 | 16,45 | 16,45 | 4.362.500 |
27 ene 2023 | 16,22 | 20,40 | 16,20 | 18,51 | 18,51 | 6.997.900 |
26 ene 2023 | 16,28 | 16,80 | 15,90 | 16,19 | 16,19 | 1.409.800 |
25 ene 2023 | 15,77 | 16,27 | 15,36 | 16,13 | 16,13 | 1.422.200 |
24 ene 2023 | 16,68 | 17,02 | 15,86 | 15,98 | 15,98 | 2.114.700 |
23 ene 2023 | 15,18 | 17,10 | 15,03 | 16,83 | 16,83 | 3.467.600 |
20 ene 2023 | 14,42 | 15,48 | 14,07 | 15,12 | 15,12 | 2.042.000 |
19 ene 2023 | 14,36 | 14,49 | 13,97 | 14,26 | 14,26 | 1.592.200 |
18 ene 2023 | 15,90 | 15,99 | 14,55 | 14,58 | 14,58 | 2.166.500 |
17 ene 2023 | 15,65 | 15,88 | 15,24 | 15,71 | 15,71 | 1.553.200 |
13 ene 2023 | 16,36 | 17,28 | 15,80 | 15,93 | 15,93 | 3.517.600 |
12 ene 2023 | 16,15 | 16,66 | 15,09 | 16,52 | 16,52 | 2.781.700 |
11 ene 2023 | 14,75 | 16,08 | 14,57 | 15,92 | 15,92 | 3.307.600 |
10 ene 2023 | 14,15 | 15,32 | 14,11 | 14,61 | 14,61 | 2.174.900 |
09 ene 2023 | 14,30 | 14,53 | 13,80 | 14,04 | 14,04 | 1.916.400 |
06 ene 2023 | 13,02 | 14,03 | 12,84 | 13,79 | 13,79 | 2.167.900 |
05 ene 2023 | 12,88 | 13,25 | 12,47 | 13,00 | 13,00 | 2.017.000 |
04 ene 2023 | 12,50 | 13,16 | 12,39 | 12,87 | 12,87 | 1.839.300 |
03 ene 2023 | 12,60 | 12,81 | 12,12 | 12,38 | 12,38 | 1.475.000 |
30 dic 2022 | 12,07 | 12,43 | 11,78 | 12,31 | 12,31 | 1.766.100 |
29 dic 2022 | 11,44 | 13,18 | 11,44 | 12,40 | 12,40 | 3.105.100 |
28 dic 2022 | 11,93 | 11,93 | 11,03 | 11,34 | 11,34 | 1.811.100 |
27 dic 2022 | 12,60 | 12,84 | 11,82 | 11,83 | 11,83 | 1.360.100 |
23 dic 2022 | 12,88 | 13,44 | 12,57 | 12,79 | 12,79 | 1.437.600 |
22 dic 2022 | 13,02 | 13,25 | 12,60 | 12,92 | 12,92 | 1.405.500 |
21 dic 2022 | 13,20 | 13,75 | 13,09 | 13,26 | 13,26 | 1.420.600 |
20 dic 2022 | 13,11 | 13,27 | 12,55 | 13,18 | 13,18 | 1.261.700 |
19 dic 2022 | 14,00 | 14,10 | 13,20 | 13,32 | 13,32 | 1.396.900 |
16 dic 2022 | 13,50 | 14,26 | 13,38 | 14,13 | 14,13 | 2.122.200 |
15 dic 2022 | 14,25 | 14,38 | 13,39 | 13,78 | 13,78 | 2.161.300 |
14 dic 2022 | 14,45 | 15,18 | 14,31 | 14,62 | 14,62 | 1.988.200 |
13 dic 2022 | 15,75 | 15,94 | 14,03 | 14,52 | 14,52 | 2.127.300 |
12 dic 2022 | 14,71 | 15,68 | 14,22 | 14,68 | 14,68 | 1.675.700 |
09 dic 2022 | 15,84 | 16,07 | 14,68 | 14,87 | 14,87 | 2.245.000 |
08 dic 2022 | 15,50 | 17,00 | 15,30 | 16,15 | 16,15 | 4.394.100 |
07 dic 2022 | 13,85 | 15,69 | 13,50 | 15,60 | 15,60 | 3.784.300 |
06 dic 2022 | 13,52 | 14,50 | 13,11 | 13,88 | 13,88 | 2.679.900 |
05 dic 2022 | 14,13 | 14,40 | 13,50 | 13,69 | 13,69 | 1.355.800 |
02 dic 2022 | 13,98 | 14,35 | 13,56 | 14,30 | 14,30 | 1.482.900 |
01 dic 2022 | 14,70 | 15,10 | 14,03 | 14,32 | 14,32 | 2.897.700 |
30 nov 2022 | 12,83 | 14,59 | 12,52 | 14,59 | 14,59 | 3.563.500 |
29 nov 2022 | 12,45 | 13,01 | 12,45 | 12,92 | 12,92 | 2.479.100 |
28 nov 2022 | 12,50 | 13,07 | 12,25 | 12,41 | 12,41 | 1.571.300 |
25 nov 2022 | 12,78 | 12,86 | 12,53 | 12,72 | 12,72 | 628.300 |
23 nov 2022 | 12,40 | 13,07 | 12,24 | 12,83 | 12,83 | 2.470.300 |
22 nov 2022 | 13,10 | 13,25 | 12,09 | 12,72 | 12,72 | 3.459.600 |
21 nov 2022 | 13,14 | 13,74 | 13,06 | 13,28 | 13,28 | 2.247.900 |
18 nov 2022 | 14,20 | 14,33 | 13,24 | 13,45 | 13,45 | 1.770.400 |
17 nov 2022 | 14,20 | 14,98 | 13,60 | 13,94 | 13,94 | 2.509.400 |
16 nov 2022 | 15,45 | 15,53 | 14,31 | 14,49 | 14,49 | 2.093.400 |
15 nov 2022 | 16,42 | 17,23 | 15,70 | 15,78 | 15,78 | 3.478.000 |
14 nov 2022 | 15,13 | 16,35 | 14,92 | 15,54 | 15,54 | 3.281.300 |
11 nov 2022 | 14,04 | 15,48 | 13,63 | 15,22 | 15,22 | 3.656.600 |
10 nov 2022 | 12,79 | 14,64 | 12,71 | 14,20 | 14,20 | 6.525.300 |
09 nov 2022 | 12,87 | 12,87 | 11,56 | 11,82 | 11,82 | 4.004.100 |
08 nov 2022 | 13,30 | 13,66 | 12,64 | 13,02 | 13,02 | 2.145.600 |
07 nov 2022 | 14,07 | 14,20 | 12,93 | 13,30 | 13,30 | 1.957.900 |
04 nov 2022 | 14,72 | 14,82 | 13,43 | 13,91 | 13,91 | 1.384.400 |
03 nov 2022 | 14,31 | 15,16 | 14,24 | 14,36 | 14,36 | 1.680.400 |
02 nov 2022 | 15,28 | 16,03 | 14,74 | 14,75 | 14,75 | 1.914.400 |
01 nov 2022 | 16,01 | 16,51 | 15,29 | 15,32 | 15,32 | 2.487.200 |
31 oct 2022 | 15,60 | 15,96 | 15,33 | 15,70 | 15,70 | 2.230.000 |
28 oct 2022 | 14,63 | 15,70 | 14,26 | 15,52 | 15,52 | 2.697.300 |
27 oct 2022 | 15,01 | 15,60 | 14,45 | 14,49 | 14,49 | 1.874.400 |
26 oct 2022 | 14,00 | 15,54 | 13,92 | 14,80 | 14,80 | 2.916.500 |
25 oct 2022 | 12,47 | 14,33 | 12,47 | 14,22 | 14,22 | 3.860.100 |
24 oct 2022 | 12,48 | 12,88 | 11,90 | 12,46 | 12,46 | 2.457.200 |
21 oct 2022 | 12,82 | 12,92 | 12,19 | 12,63 | 12,63 | 3.616.800 |
20 oct 2022 | 13,60 | 13,75 | 12,78 | 12,90 | 12,90 | 2.624.600 |
19 oct 2022 | 13,56 | 14,17 | 13,45 | 13,55 | 13,55 | 2.744.900 |
18 oct 2022 | 13,93 | 14,38 | 13,23 | 13,56 | 13,56 | 3.399.000 |
17 oct 2022 | 13,53 | 13,95 | 13,19 | 13,43 | 13,43 | 3.720.500 |
14 oct 2022 | 14,46 | 15,33 | 13,32 | 13,35 | 13,35 | 3.820.900 |
13 oct 2022 | 13,70 | 15,41 | 13,42 | 14,78 | 14,78 | 3.725.800 |
12 oct 2022 | 14,15 | 14,36 | 13,72 | 14,20 | 14,20 | 2.128.700 |
11 oct 2022 | 13,77 | 14,55 | 13,41 | 14,11 | 14,11 | 2.654.700 |
10 oct 2022 | 13,93 | 14,01 | 12,76 | 13,65 | 13,65 | 3.818.300 |
07 oct 2022 | 14,89 | 15,06 | 13,88 | 14,09 | 14,09 | 2.788.800 |
06 oct 2022 | 15,81 | 16,65 | 15,10 | 15,14 | 15,14 | 2.242.800 |
05 oct 2022 | 15,23 | 16,41 | 14,73 | 16,03 | 16,03 | 4.412.600 |
04 oct 2022 | 15,00 | 15,94 | 14,76 | 15,91 | 15,91 | 2.942.200 |
03 oct 2022 | 14,30 | 14,85 | 13,84 | 14,53 | 14,53 | 2.396.700 |
30 sept 2022 | 14,54 | 14,77 | 14,12 | 14,17 | 14,17 | 2.268.400 |
29 sept 2022 | 15,64 | 15,70 | 14,31 | 14,43 | 14,43 | 3.271.400 |
28 sept 2022 | 14,89 | 16,09 | 14,67 | 15,88 | 15,88 | 4.077.900 |
27 sept 2022 | 15,04 | 15,14 | 14,28 | 14,73 | 14,73 | 3.291.300 |
26 sept 2022 | 15,58 | 16,10 | 14,51 | 14,54 | 14,54 | 3.605.600 |
23 sept 2022 | 14,97 | 15,88 | 14,65 | 15,69 | 15,69 | 5.349.400 |
22 sept 2022 | 15,94 | 15,94 | 14,61 | 15,25 | 15,25 | 6.241.000 |
21 sept 2022 | 16,11 | 17,91 | 15,77 | 15,90 | 15,90 | 12.765.700 |
20 sept 2022 | 17,26 | 17,28 | 15,97 | 16,03 | 16,03 | 4.758.000 |
19 sept 2022 | 18,14 | 18,19 | 17,05 | 17,06 | 17,06 | 4.424.600 |
16 sept 2022 | 19,30 | 19,30 | 18,18 | 18,29 | 18,29 | 5.198.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |