Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2023 | 0,00 | 0,00 | 0,00 | 19,47 | 19,47 | 21.600 |
27 mar 2023 | 19,19 | 19,48 | 19,08 | 19,42 | 19,42 | 943.792 |
24 mar 2023 | 19,31 | 19,31 | 18,93 | 19,04 | 19,04 | 1.373.489 |
23 mar 2023 | 19,35 | 19,44 | 19,16 | 19,39 | 19,39 | 923.861 |
22 mar 2023 | 19,15 | 19,31 | 19,07 | 19,29 | 19,29 | 1.093.081 |
21 mar 2023 | 18,95 | 19,16 | 18,91 | 19,15 | 19,15 | 1.248.028 |
20 mar 2023 | 18,44 | 18,93 | 18,40 | 18,93 | 18,93 | 1.548.199 |
17 mar 2023 | 18,84 | 18,99 | 18,29 | 18,52 | 18,52 | 20.132.837 |
16 mar 2023 | 18,63 | 18,91 | 18,56 | 18,80 | 18,80 | 1.783.652 |
15 mar 2023 | 19,05 | 19,09 | 18,47 | 18,49 | 18,49 | 2.300.359 |
14 mar 2023 | 18,67 | 19,09 | 18,67 | 18,89 | 18,89 | 1.754.707 |
13 mar 2023 | 18,85 | 18,91 | 18,38 | 18,60 | 18,60 | 1.702.471 |
10 mar 2023 | 18,93 | 19,05 | 18,84 | 18,91 | 18,91 | 1.173.818 |
09 mar 2023 | 19,14 | 19,28 | 18,89 | 18,98 | 18,98 | 1.513.436 |
08 mar 2023 | 18,93 | 19,30 | 18,52 | 19,10 | 19,10 | 4.516.119 |
07 mar 2023 | 18,27 | 18,47 | 18,26 | 18,28 | 18,28 | 1.061.329 |
06 mar 2023 | 18,37 | 18,43 | 18,16 | 18,26 | 18,26 | 764.420 |
03 mar 2023 | 18,32 | 18,39 | 18,22 | 18,30 | 18,30 | 954.656 |
02 mar 2023 | 18,11 | 18,26 | 18,03 | 18,23 | 18,23 | 924.610 |
01 mar 2023 | 18,58 | 18,59 | 18,13 | 18,16 | 18,16 | 1.285.792 |
28 feb 2023 | 18,67 | 18,75 | 18,45 | 18,57 | 18,57 | 1.362.865 |
27 feb 2023 | 18,75 | 18,78 | 18,64 | 18,73 | 18,73 | 863.185 |
24 feb 2023 | 18,89 | 18,95 | 18,44 | 18,61 | 18,61 | 1.297.668 |
23 feb 2023 | 18,63 | 18,67 | 18,45 | 18,53 | 18,53 | 967.178 |
22 feb 2023 | 18,81 | 18,81 | 18,44 | 18,67 | 18,67 | 837.653 |
21 feb 2023 | 18,35 | 19,02 | 18,24 | 18,83 | 18,83 | 1.059.690 |
20 feb 2023 | 19,10 | 19,33 | 18,84 | 18,88 | 18,88 | 1.131.358 |
17 feb 2023 | 18,70 | 19,08 | 18,63 | 19,05 | 19,05 | 1.472.764 |
16 feb 2023 | 18,85 | 18,90 | 18,55 | 18,72 | 18,72 | 858.837 |
15 feb 2023 | 18,65 | 18,82 | 18,60 | 18,77 | 18,77 | 1.155.361 |
14 feb 2023 | 18,30 | 18,52 | 18,22 | 18,50 | 18,50 | 1.340.592 |
13 feb 2023 | 18,16 | 18,27 | 18,09 | 18,27 | 18,27 | 681.425 |
10 feb 2023 | 18,10 | 18,24 | 18,00 | 18,12 | 18,12 | 533.058 |
09 feb 2023 | 18,22 | 18,31 | 18,14 | 18,14 | 18,14 | 548.171 |
08 feb 2023 | 18,19 | 18,30 | 18,13 | 18,20 | 18,20 | 916.608 |
07 feb 2023 | 18,28 | 18,33 | 18,09 | 18,17 | 18,17 | 597.936 |
06 feb 2023 | 18,19 | 18,26 | 18,10 | 18,24 | 18,24 | 462.651 |
03 feb 2023 | 18,30 | 18,34 | 18,14 | 18,26 | 18,26 | 811.283 |
02 feb 2023 | 18,25 | 18,38 | 18,09 | 18,34 | 18,34 | 1.045.866 |
01 feb 2023 | 18,27 | 18,33 | 18,11 | 18,20 | 18,20 | 699.847 |
31 ene 2023 | 18,30 | 18,36 | 18,18 | 18,27 | 18,27 | 900.428 |
30 ene 2023 | 18,30 | 18,42 | 18,24 | 18,35 | 18,35 | 692.292 |
27 ene 2023 | 18,28 | 18,34 | 18,17 | 18,29 | 18,29 | 562.109 |
26 ene 2023 | 18,40 | 18,40 | 18,10 | 18,24 | 18,24 | 1.022.396 |
25 ene 2023 | 18,44 | 18,47 | 18,23 | 18,34 | 18,34 | 703.060 |
24 ene 2023 | 18,30 | 18,42 | 18,24 | 18,39 | 18,39 | 609.280 |
23 ene 2023 | 18,39 | 18,45 | 18,23 | 18,38 | 18,38 | 866.360 |
20 ene 2023 | 18,35 | 18,51 | 18,26 | 18,34 | 18,34 | 1.038.423 |
19 ene 2023 | 18,46 | 18,55 | 18,13 | 18,31 | 18,31 | 1.038.086 |
18 ene 2023 | 18,75 | 18,75 | 18,48 | 18,51 | 18,51 | 1.181.312 |
17 ene 2023 | 18,67 | 18,80 | 18,51 | 18,76 | 18,76 | 861.008 |
16 ene 2023 | 18,65 | 18,77 | 18,53 | 18,75 | 18,75 | 519.346 |
13 ene 2023 | 18,70 | 18,76 | 18,56 | 18,58 | 18,58 | 899.749 |
12 ene 2023 | 18,75 | 18,94 | 18,53 | 18,73 | 18,73 | 1.181.872 |
11 ene 2023 | 18,75 | 18,97 | 18,69 | 18,69 | 18,69 | 1.287.193 |
10 ene 2023 | 18,42 | 18,84 | 18,35 | 18,71 | 18,71 | 1.798.617 |
09 ene 2023 | 18,36 | 18,54 | 18,18 | 18,48 | 18,48 | 1.737.386 |
06 ene 2023 | 18,51 | 18,81 | 18,40 | 18,81 | 18,81 | 821.399 |
05 ene 2023 | 18,59 | 18,75 | 18,40 | 18,48 | 18,48 | 1.641.596 |
04 ene 2023 | 18,10 | 18,75 | 18,10 | 18,68 | 18,68 | 2.089.191 |
03 ene 2023 | 17,90 | 18,19 | 17,77 | 18,00 | 18,00 | 1.185.399 |
02 ene 2023 | 17,75 | 17,98 | 17,65 | 17,92 | 17,92 | 528.063 |
30 dic 2022 | 17,85 | 17,87 | 17,63 | 17,64 | 17,64 | 1.854.822 |
29 dic 2022 | 17,58 | 17,93 | 17,52 | 17,88 | 17,88 | 890.095 |
28 dic 2022 | 17,66 | 17,80 | 17,61 | 17,62 | 17,62 | 708.448 |
27 dic 2022 | 17,76 | 17,88 | 17,61 | 17,66 | 17,66 | 662.381 |
23 dic 2022 | 17,80 | 17,82 | 17,58 | 17,70 | 17,70 | 551.300 |
22 dic 2022 | 17,76 | 17,89 | 17,74 | 17,81 | 17,81 | 650.528 |
21 dic 2022 | 17,64 | 17,77 | 17,53 | 17,73 | 17,73 | 702.368 |
20 dic 2022 | 17,45 | 17,63 | 17,27 | 17,55 | 17,55 | 704.936 |
19 dic 2022 | 17,50 | 17,67 | 17,42 | 17,50 | 17,50 | 781.587 |
16 dic 2022 | 17,58 | 17,73 | 17,35 | 17,50 | 17,50 | 2.544.032 |
15 dic 2022 | 17,95 | 18,07 | 17,62 | 17,62 | 17,62 | 924.193 |
14 dic 2022 | 17,81 | 18,04 | 17,78 | 18,04 | 18,04 | 1.048.186 |
13 dic 2022 | 17,69 | 18,05 | 17,49 | 17,81 | 17,81 | 1.188.644 |
12 dic 2022 | 17,76 | 17,82 | 17,63 | 17,68 | 17,68 | 1.035.394 |
09 dic 2022 | 17,72 | 17,83 | 17,63 | 17,83 | 17,83 | 872.787 |
08 dic 2022 | 17,90 | 17,94 | 17,58 | 17,70 | 17,70 | 1.188.688 |
07 dic 2022 | 17,95 | 18,09 | 17,89 | 17,91 | 17,91 | 1.034.110 |
06 dic 2022 | 17,95 | 18,13 | 17,84 | 17,95 | 17,95 | 740.188 |
05 dic 2022 | 17,92 | 18,05 | 17,81 | 17,97 | 17,97 | 917.654 |
02 dic 2022 | 17,92 | 18,06 | 17,85 | 17,92 | 17,92 | 878.822 |
01 dic 2022 | 17,85 | 18,14 | 17,75 | 17,96 | 17,96 | 1.452.413 |
30 nov 2022 | 17,48 | 17,70 | 17,47 | 17,70 | 17,70 | 2.279.225 |
29 nov 2022 | 17,72 | 17,79 | 17,44 | 17,55 | 17,55 | 1.411.681 |
28 nov 2022 | 17,93 | 18,03 | 17,67 | 17,72 | 17,72 | 1.507.069 |
25 nov 2022 | 18,26 | 18,30 | 17,85 | 17,93 | 17,93 | 1.963.313 |
24 nov 2022 | 18,14 | 18,32 | 17,99 | 18,20 | 18,20 | 1.698.032 |
23 nov 2022 | 18,60 | 18,60 | 17,75 | 18,14 | 18,14 | 4.725.540 |
22 nov 2022 | 18,83 | 19,19 | 18,77 | 19,11 | 19,11 | 1.555.140 |
21 nov 2022 | 18,56 | 18,81 | 18,55 | 18,77 | 18,77 | 918.829 |
18 nov 2022 | 18,40 | 18,66 | 18,35 | 18,66 | 18,66 | 1.822.705 |
17 nov 2022 | 18,50 | 18,58 | 18,03 | 18,17 | 18,17 | 1.302.837 |
16 nov 2022 | 18,28 | 18,55 | 18,22 | 18,51 | 18,51 | 1.128.867 |
15 nov 2022 | 17,99 | 18,32 | 17,95 | 18,32 | 18,32 | 1.765.320 |
14 nov 2022 | 17,92 | 18,14 | 17,77 | 17,92 | 17,92 | 1.304.420 |
11 nov 2022 | 18,05 | 18,05 | 17,49 | 17,72 | 17,72 | 1.409.784 |
10 nov 2022 | 17,76 | 18,05 | 17,58 | 18,00 | 18,00 | 1.537.713 |
09 nov 2022 | 17,39 | 17,84 | 17,26 | 17,72 | 17,72 | 1.574.605 |
08 nov 2022 | 16,60 | 17,46 | 16,44 | 17,38 | 17,38 | 2.231.199 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |