Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 30,94 | 31,00 | 30,66 | 30,79 | 30,79 | 934.339 |
02 feb 2023 | 30,71 | 31,10 | 30,56 | 31,02 | 31,02 | 1.279.763 |
01 feb 2023 | 30,19 | 30,64 | 30,05 | 30,64 | 30,64 | 836.103 |
31 ene 2023 | 30,35 | 30,42 | 30,16 | 30,24 | 30,24 | 1.045.617 |
30 ene 2023 | 30,24 | 30,44 | 30,18 | 30,28 | 30,28 | 1.004.734 |
27 ene 2023 | 30,30 | 30,47 | 30,09 | 30,25 | 30,25 | 798.073 |
26 ene 2023 | 30,12 | 30,30 | 30,04 | 30,18 | 30,18 | 954.940 |
25 ene 2023 | 30,24 | 30,32 | 29,93 | 30,05 | 30,05 | 674.467 |
24 ene 2023 | 29,80 | 30,21 | 29,77 | 30,13 | 30,13 | 853.010 |
23 ene 2023 | 29,87 | 30,04 | 29,77 | 29,81 | 29,81 | 626.885 |
20 ene 2023 | 29,66 | 29,96 | 29,64 | 29,80 | 29,80 | 1.000.035 |
19 ene 2023 | 30,03 | 30,04 | 29,29 | 29,52 | 29,52 | 1.190.868 |
18 ene 2023 | 30,12 | 30,33 | 30,10 | 30,16 | 30,16 | 832.935 |
17 ene 2023 | 30,22 | 30,33 | 29,96 | 30,09 | 30,09 | 1.067.964 |
16 ene 2023 | 30,08 | 30,32 | 29,95 | 30,16 | 30,16 | 999.474 |
13 ene 2023 | 30,11 | 30,25 | 29,57 | 29,97 | 29,97 | 2.602.271 |
12 ene 2023 | 30,59 | 31,05 | 30,57 | 30,90 | 30,90 | 1.270.295 |
11 ene 2023 | 30,48 | 30,74 | 30,42 | 30,53 | 30,53 | 759.996 |
10 ene 2023 | 30,34 | 30,51 | 30,21 | 30,46 | 30,46 | 1.074.262 |
09 ene 2023 | 29,90 | 30,49 | 29,90 | 30,38 | 30,38 | 986.165 |
06 ene 2023 | 29,57 | 29,91 | 29,54 | 29,86 | 29,86 | 1.148.065 |
05 ene 2023 | 29,22 | 29,62 | 29,14 | 29,50 | 29,50 | 1.084.451 |
04 ene 2023 | 28,79 | 29,37 | 28,76 | 29,27 | 29,27 | 1.497.439 |
03 ene 2023 | 28,47 | 28,78 | 28,37 | 28,60 | 28,60 | 777.377 |
02 ene 2023 | 28,19 | 28,56 | 28,16 | 28,51 | 28,51 | 514.321 |
30 dic 2022 | 28,36 | 28,38 | 28,01 | 28,04 | 28,04 | 786.994 |
29 dic 2022 | 28,14 | 28,47 | 28,06 | 28,42 | 28,42 | 561.779 |
28 dic 2022 | 28,50 | 28,50 | 28,12 | 28,20 | 28,20 | 674.928 |
27 dic 2022 | 28,54 | 28,74 | 28,40 | 28,49 | 28,49 | 437.840 |
23 dic 2022 | 28,36 | 28,61 | 28,27 | 28,48 | 28,48 | 744.278 |
22 dic 2022 | 28,26 | 28,49 | 28,12 | 28,24 | 28,24 | 625.872 |
21 dic 2022 | 27,87 | 28,23 | 27,74 | 28,22 | 28,22 | 996.380 |
20 dic 2022 | 27,79 | 27,90 | 27,55 | 27,85 | 27,85 | 1.206.709 |
19 dic 2022 | 28,26 | 28,37 | 27,92 | 27,93 | 27,93 | 1.395.350 |
16 dic 2022 | 28,60 | 28,62 | 27,98 | 28,26 | 28,26 | 2.813.140 |
15 dic 2022 | 28,93 | 29,12 | 28,57 | 28,64 | 28,64 | 1.204.332 |
14 dic 2022 | 29,25 | 29,30 | 28,91 | 29,03 | 29,03 | 1.122.000 |
13 dic 2022 | 29,21 | 29,48 | 28,93 | 29,30 | 29,30 | 1.293.464 |
12 dic 2022 | 29,43 | 29,45 | 29,15 | 29,20 | 29,20 | 1.018.553 |
09 dic 2022 | 29,22 | 29,53 | 29,11 | 29,44 | 29,44 | 1.075.724 |
08 dic 2022 | 29,44 | 29,45 | 29,02 | 29,18 | 29,18 | 1.027.251 |
07 dic 2022 | 29,52 | 29,66 | 29,30 | 29,50 | 29,50 | 916.374 |
06 dic 2022 | 29,00 | 29,63 | 28,93 | 29,56 | 29,56 | 1.440.970 |
05 dic 2022 | 29,42 | 29,42 | 28,39 | 29,05 | 29,05 | 2.257.794 |
02 dic 2022 | 29,73 | 29,95 | 29,56 | 29,92 | 29,92 | 956.467 |
01 dic 2022 | 29,68 | 30,01 | 29,59 | 29,81 | 29,81 | 1.407.619 |
30 nov 2022 | 29,76 | 29,88 | 29,31 | 29,56 | 29,56 | 2.089.643 |
29 nov 2022 | 29,56 | 29,77 | 29,27 | 29,72 | 29,72 | 815.595 |
28 nov 2022 | 29,74 | 29,78 | 29,57 | 29,62 | 29,62 | 857.416 |
25 nov 2022 | 29,76 | 29,88 | 29,66 | 29,79 | 29,79 | 909.663 |
24 nov 2022 | 29,50 | 29,81 | 29,50 | 29,76 | 29,76 | 974.806 |
23 nov 2022 | 29,44 | 29,62 | 29,29 | 29,47 | 29,47 | 1.067.540 |
22 nov 2022 | 29,29 | 29,60 | 29,29 | 29,37 | 29,37 | 885.945 |
21 nov 2022 | 28,96 | 29,46 | 28,89 | 29,34 | 29,34 | 1.375.617 |
18 nov 2022 | 28,64 | 29,25 | 28,37 | 28,89 | 28,89 | 1.395.709 |
17 nov 2022 | 30,40 | 30,43 | 28,26 | 28,49 | 28,49 | 4.146.292 |
16 nov 2022 | 30,72 | 30,85 | 30,18 | 30,47 | 30,47 | 1.005.579 |
15 nov 2022 | 30,55 | 30,85 | 30,42 | 30,76 | 30,76 | 1.212.122 |
14 nov 2022 | 30,40 | 30,74 | 30,31 | 30,54 | 30,54 | 920.952 |
11 nov 2022 | 30,24 | 30,36 | 30,12 | 30,30 | 30,30 | 982.926 |
10 nov 2022 | 29,98 | 30,39 | 29,90 | 30,29 | 30,29 | 1.147.729 |
09 nov 2022 | 29,89 | 30,08 | 29,68 | 30,00 | 30,00 | 762.799 |
08 nov 2022 | 29,74 | 30,01 | 29,63 | 29,85 | 29,85 | 754.281 |
07 nov 2022 | 29,50 | 29,90 | 29,42 | 29,74 | 29,74 | 1.095.122 |
04 nov 2022 | 29,10 | 29,66 | 28,88 | 29,53 | 29,53 | 1.427.577 |
03 nov 2022 | 28,70 | 29,12 | 28,67 | 29,05 | 29,05 | 803.555 |
02 nov 2022 | 29,33 | 29,38 | 28,88 | 28,88 | 28,88 | 704.838 |
01 nov 2022 | 28,94 | 29,31 | 28,94 | 29,12 | 29,12 | 712.953 |
31 oct 2022 | 28,75 | 29,04 | 28,60 | 28,88 | 28,88 | 836.071 |
28 oct 2022 | 28,34 | 28,79 | 28,30 | 28,72 | 28,72 | 785.590 |
27 oct 2022 | 28,48 | 28,66 | 28,21 | 28,56 | 28,56 | 845.753 |
26 oct 2022 | 28,19 | 28,54 | 28,02 | 28,44 | 28,44 | 949.691 |
25 oct 2022 | 27,86 | 28,23 | 27,78 | 28,13 | 28,13 | 785.509 |
24 oct 2022 | 27,45 | 27,95 | 27,32 | 27,82 | 27,82 | 1.152.538 |
21 oct 2022 | 27,14 | 27,35 | 26,81 | 27,33 | 27,33 | 791.169 |
20 oct 2022 | 27,29 | 27,38 | 27,09 | 27,15 | 27,15 | 853.464 |
19 oct 2022 | 27,46 | 27,60 | 27,36 | 27,37 | 27,37 | 681.216 |
18 oct 2022 | 27,22 | 27,67 | 27,17 | 27,42 | 27,42 | 988.730 |
17 oct 2022 | 26,66 | 27,20 | 26,62 | 27,07 | 27,07 | 873.482 |
14 oct 2022 | 26,63 | 26,89 | 26,54 | 26,61 | 26,61 | 1.130.355 |
13 oct 2022 | 25,88 | 26,35 | 25,73 | 26,35 | 26,35 | 1.189.637 |
12 oct 2022 | 26,57 | 26,57 | 25,90 | 26,07 | 26,07 | 1.066.202 |
11 oct 2022 | 26,44 | 26,63 | 26,25 | 26,57 | 26,57 | 740.843 |
10 oct 2022 | 25,95 | 26,60 | 25,89 | 26,49 | 26,49 | 1.337.947 |
07 oct 2022 | 26,24 | 26,71 | 26,13 | 26,16 | 26,16 | 920.924 |
06 oct 2022 | 26,99 | 27,01 | 26,19 | 26,32 | 26,32 | 977.590 |
05 oct 2022 | 27,61 | 27,61 | 26,81 | 26,90 | 26,90 | 1.142.329 |
04 oct 2022 | 27,31 | 27,74 | 27,20 | 27,67 | 27,67 | 1.004.174 |
03 oct 2022 | 26,70 | 27,18 | 26,49 | 27,06 | 27,06 | 998.630 |
30 sept 2022 | 26,55 | 27,05 | 26,47 | 26,85 | 26,85 | 1.004.285 |
29 sept 2022 | 26,88 | 26,90 | 26,42 | 26,53 | 26,53 | 1.087.508 |
28 sept 2022 | 26,64 | 26,98 | 26,40 | 26,89 | 26,89 | 1.172.098 |
27 sept 2022 | 26,94 | 27,17 | 26,79 | 26,81 | 26,81 | 950.694 |
26 sept 2022 | 26,94 | 27,10 | 26,56 | 26,85 | 26,85 | 1.373.329 |
23 sept 2022 | 27,70 | 27,73 | 26,86 | 27,20 | 27,20 | 1.647.469 |
22 sept 2022 | 27,53 | 27,85 | 27,43 | 27,72 | 27,72 | 1.169.792 |
21 sept 2022 | 27,74 | 28,10 | 27,60 | 27,92 | 27,92 | 1.122.651 |
20 sept 2022 | 28,60 | 28,76 | 27,90 | 27,98 | 27,98 | 1.428.625 |
19 sept 2022 | 28,70 | 28,81 | 28,06 | 28,57 | 28,57 | 1.329.719 |
16 sept 2022 | 30,11 | 30,12 | 28,73 | 28,76 | 28,76 | 3.346.883 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |