Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 18,43 | 19,18 | 18,38 | 18,64 | 18,64 | 3.373.517 |
02 feb 2023 | 19,24 | 19,29 | 18,15 | 18,41 | 18,41 | 9.925.800 |
01 feb 2023 | 19,85 | 20,00 | 18,96 | 19,25 | 19,25 | 6.009.100 |
31 ene 2023 | 19,61 | 20,12 | 19,38 | 19,98 | 19,98 | 6.400.700 |
30 ene 2023 | 20,09 | 20,40 | 19,75 | 19,76 | 19,76 | 5.686.500 |
27 ene 2023 | 20,16 | 21,05 | 20,10 | 20,40 | 20,40 | 9.150.900 |
26 ene 2023 | 19,51 | 20,17 | 19,07 | 20,16 | 20,16 | 6.363.900 |
25 ene 2023 | 19,00 | 19,30 | 18,57 | 19,13 | 19,13 | 4.025.200 |
24 ene 2023 | 19,24 | 19,26 | 18,91 | 19,08 | 19,08 | 4.989.900 |
23 ene 2023 | 19,20 | 19,24 | 18,92 | 19,20 | 19,20 | 7.371.100 |
20 ene 2023 | 18,90 | 19,19 | 18,61 | 19,04 | 19,04 | 6.676.500 |
19 ene 2023 | 18,56 | 18,99 | 18,18 | 18,85 | 18,85 | 8.987.400 |
18 ene 2023 | 19,40 | 19,72 | 18,43 | 18,53 | 18,53 | 12.056.000 |
17 ene 2023 | 19,39 | 19,45 | 18,60 | 19,16 | 19,16 | 9.667.400 |
13 ene 2023 | 19,28 | 19,39 | 19,02 | 19,33 | 19,33 | 4.861.300 |
12 ene 2023 | 18,68 | 19,35 | 18,62 | 19,31 | 19,31 | 6.484.900 |
11 ene 2023 | 18,95 | 18,99 | 18,10 | 18,45 | 18,45 | 8.944.900 |
10 ene 2023 | 19,06 | 19,16 | 18,53 | 18,74 | 18,74 | 4.758.400 |
09 ene 2023 | 19,35 | 19,40 | 18,92 | 19,01 | 19,01 | 6.610.400 |
06 ene 2023 | 18,63 | 19,10 | 18,62 | 18,88 | 18,88 | 5.927.000 |
05 ene 2023 | 18,02 | 18,42 | 17,79 | 18,39 | 18,39 | 3.980.600 |
04 ene 2023 | 17,97 | 18,50 | 17,85 | 18,13 | 18,13 | 6.976.100 |
03 ene 2023 | 19,12 | 19,32 | 17,94 | 18,25 | 18,25 | 7.047.100 |
30 dic 2022 | 19,10 | 19,61 | 19,10 | 19,41 | 19,41 | 3.397.000 |
29 dic 2022 | 18,68 | 19,45 | 18,66 | 19,30 | 19,30 | 2.741.700 |
28 dic 2022 | 19,57 | 19,60 | 18,68 | 18,79 | 18,79 | 3.496.700 |
27 dic 2022 | 19,43 | 19,81 | 19,19 | 19,69 | 19,69 | 2.897.600 |
23 dic 2022 | 18,70 | 19,34 | 18,58 | 19,30 | 19,30 | 3.911.900 |
22 dic 2022 | 19,06 | 19,16 | 18,21 | 18,45 | 18,45 | 3.503.800 |
21 dic 2022 | 18,75 | 19,09 | 18,55 | 19,06 | 19,06 | 3.789.000 |
20 dic 2022 | 17,78 | 18,40 | 17,78 | 18,37 | 18,37 | 6.827.500 |
19 dic 2022 | 17,91 | 18,02 | 17,54 | 17,82 | 17,82 | 5.626.100 |
16 dic 2022 | 17,78 | 17,93 | 17,41 | 17,70 | 17,70 | 5.099.400 |
15 dic 2022 | 18,33 | 18,37 | 17,79 | 18,21 | 18,21 | 3.233.600 |
14 dic 2022 | 18,40 | 18,67 | 18,05 | 18,48 | 18,48 | 4.413.300 |
14 dic 2022 | 0.078 Dividendo | |||||
13 dic 2022 | 18,34 | 18,58 | 18,15 | 18,40 | 18,32 | 3.964.200 |
12 dic 2022 | 17,79 | 18,21 | 17,61 | 17,83 | 17,75 | 5.218.800 |
09 dic 2022 | 18,01 | 18,10 | 17,66 | 17,72 | 17,64 | 7.462.500 |
08 dic 2022 | 18,84 | 18,94 | 17,99 | 18,02 | 17,94 | 5.689.000 |
07 dic 2022 | 18,39 | 18,70 | 18,06 | 18,29 | 18,21 | 7.714.100 |
06 dic 2022 | 19,05 | 19,58 | 18,36 | 18,43 | 18,35 | 8.083.800 |
05 dic 2022 | 20,30 | 20,37 | 19,12 | 19,16 | 19,08 | 6.098.400 |
02 dic 2022 | 19,59 | 20,17 | 19,47 | 19,94 | 19,86 | 4.980.900 |
01 dic 2022 | 20,20 | 20,37 | 19,61 | 19,65 | 19,57 | 4.093.000 |
30 nov 2022 | 20,80 | 20,92 | 19,86 | 19,89 | 19,81 | 6.120.900 |
29 nov 2022 | 19,97 | 20,63 | 19,83 | 20,37 | 20,28 | 9.961.100 |
28 nov 2022 | 19,33 | 19,97 | 19,19 | 19,56 | 19,48 | 7.967.800 |
25 nov 2022 | 20,33 | 20,41 | 20,08 | 20,11 | 20,02 | 1.769.300 |
23 nov 2022 | 20,16 | 20,41 | 20,07 | 20,26 | 20,17 | 3.139.500 |
22 nov 2022 | 20,14 | 20,64 | 19,99 | 20,52 | 20,43 | 5.917.300 |
21 nov 2022 | 19,60 | 19,85 | 18,56 | 19,74 | 19,66 | 9.858.200 |
18 nov 2022 | 19,95 | 20,39 | 19,69 | 20,25 | 20,16 | 5.499.100 |
17 nov 2022 | 20,53 | 20,66 | 20,03 | 20,64 | 20,55 | 3.994.300 |
17 nov 2022 | 0.086 Dividendo | |||||
16 nov 2022 | 21,31 | 21,39 | 21,05 | 21,05 | 20,88 | 4.310.700 |
15 nov 2022 | 21,39 | 21,79 | 21,11 | 21,50 | 21,32 | 5.837.400 |
14 nov 2022 | 21,47 | 21,69 | 21,18 | 21,19 | 21,01 | 6.319.800 |
11 nov 2022 | 21,46 | 22,02 | 21,38 | 21,61 | 21,43 | 5.757.800 |
10 nov 2022 | 20,74 | 21,01 | 20,42 | 20,87 | 20,70 | 7.627.900 |
09 nov 2022 | 21,00 | 21,01 | 19,87 | 20,00 | 19,83 | 8.057.200 |
08 nov 2022 | 21,30 | 21,81 | 21,12 | 21,33 | 21,15 | 9.778.200 |
07 nov 2022 | 21,30 | 21,83 | 20,98 | 21,18 | 21,00 | 8.375.400 |
04 nov 2022 | 21,90 | 22,18 | 20,70 | 21,15 | 20,97 | 9.138.100 |
03 nov 2022 | 19,84 | 21,31 | 19,70 | 20,97 | 20,80 | 11.176.500 |
02 nov 2022 | 20,19 | 21,39 | 19,50 | 20,29 | 20,12 | 15.351.400 |
01 nov 2022 | 20,68 | 20,80 | 20,42 | 20,51 | 20,34 | 7.133.600 |
31 oct 2022 | 19,69 | 20,64 | 19,66 | 20,20 | 20,03 | 10.157.100 |
28 oct 2022 | 20,21 | 20,29 | 19,55 | 19,98 | 19,81 | 6.868.700 |
27 oct 2022 | 20,26 | 20,53 | 19,91 | 20,15 | 19,98 | 7.307.000 |
26 oct 2022 | 19,64 | 20,15 | 19,57 | 19,98 | 19,81 | 6.964.300 |
25 oct 2022 | 19,11 | 19,67 | 19,02 | 19,51 | 19,35 | 7.976.800 |
24 oct 2022 | 18,72 | 19,35 | 18,54 | 19,09 | 18,93 | 7.817.200 |
21 oct 2022 | 18,35 | 18,95 | 18,15 | 18,89 | 18,73 | 7.753.300 |
20 oct 2022 | 18,05 | 18,63 | 18,00 | 18,30 | 18,15 | 8.845.700 |
19 oct 2022 | 17,09 | 17,79 | 16,87 | 17,74 | 17,59 | 8.085.800 |
18 oct 2022 | 17,13 | 17,30 | 16,34 | 17,08 | 16,94 | 10.122.700 |
17 oct 2022 | 17,00 | 17,49 | 16,93 | 16,95 | 16,81 | 4.615.400 |
14 oct 2022 | 17,53 | 17,95 | 16,54 | 16,58 | 16,44 | 10.560.900 |
13 oct 2022 | 16,75 | 18,05 | 16,66 | 17,77 | 17,62 | 6.769.800 |
12 oct 2022 | 16,97 | 17,45 | 16,32 | 17,16 | 17,02 | 8.501.800 |
11 oct 2022 | 17,24 | 17,81 | 17,10 | 17,12 | 16,98 | 8.669.500 |
10 oct 2022 | 18,51 | 18,64 | 17,50 | 17,67 | 17,52 | 7.589.500 |
07 oct 2022 | 18,70 | 19,31 | 18,39 | 18,60 | 18,45 | 12.632.600 |
06 oct 2022 | 17,71 | 18,67 | 17,70 | 18,62 | 18,47 | 9.712.800 |
05 oct 2022 | 17,27 | 18,18 | 16,77 | 18,01 | 17,86 | 8.510.900 |
04 oct 2022 | 16,84 | 17,34 | 16,67 | 17,32 | 17,18 | 11.899.200 |
03 oct 2022 | 16,21 | 16,59 | 16,14 | 16,41 | 16,27 | 6.914.400 |
30 sept 2022 | 15,42 | 15,77 | 15,16 | 15,37 | 15,24 | 7.920.600 |
29 sept 2022 | 15,46 | 15,64 | 14,91 | 15,59 | 15,46 | 6.675.500 |
28 sept 2022 | 15,09 | 15,72 | 14,80 | 15,61 | 15,48 | 11.009.800 |
27 sept 2022 | 15,01 | 15,27 | 14,58 | 14,85 | 14,73 | 13.019.900 |
26 sept 2022 | 15,40 | 15,48 | 14,44 | 14,60 | 14,48 | 11.017.500 |
23 sept 2022 | 16,25 | 16,30 | 15,36 | 15,45 | 15,32 | 12.190.800 |
22 sept 2022 | 18,00 | 18,13 | 17,07 | 17,08 | 16,94 | 5.887.400 |
21 sept 2022 | 18,71 | 18,83 | 17,63 | 17,64 | 17,49 | 8.949.200 |
20 sept 2022 | 18,63 | 18,73 | 18,00 | 18,35 | 18,20 | 4.923.300 |
19 sept 2022 | 17,88 | 18,77 | 17,86 | 18,75 | 18,59 | 5.127.100 |
16 sept 2022 | 18,45 | 18,67 | 17,93 | 18,54 | 18,39 | 8.494.500 |
15 sept 2022 | 18,91 | 19,28 | 18,68 | 18,81 | 18,65 | 6.888.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |