Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 13,01 | 13,20 | 12,86 | 12,89 | 12,89 | 64.463.300 |
27 ene 2023 | 12,88 | 13,37 | 12,87 | 13,27 | 13,27 | 62.066.500 |
26 ene 2023 | 12,99 | 13,07 | 12,71 | 12,92 | 12,92 | 48.970.900 |
25 ene 2023 | 12,60 | 12,85 | 12,49 | 12,79 | 12,79 | 37.739.000 |
24 ene 2023 | 12,68 | 12,90 | 12,62 | 12,74 | 12,74 | 41.537.400 |
23 ene 2023 | 12,48 | 12,91 | 12,43 | 12,80 | 12,80 | 49.688.000 |
20 ene 2023 | 12,21 | 12,42 | 12,08 | 12,40 | 12,40 | 44.288.900 |
19 ene 2023 | 12,29 | 12,36 | 12,04 | 12,18 | 12,18 | 52.918.500 |
18 ene 2023 | 12,79 | 12,85 | 12,40 | 12,41 | 12,41 | 48.774.400 |
17 ene 2023 | 12,71 | 12,85 | 12,43 | 12,67 | 12,67 | 60.774.900 |
13 ene 2023 | 12,63 | 12,82 | 12,47 | 12,72 | 12,72 | 96.317.800 |
12 ene 2023 | 13,27 | 13,53 | 13,11 | 13,43 | 13,43 | 58.113.700 |
11 ene 2023 | 12,93 | 13,26 | 12,89 | 13,22 | 13,22 | 51.911.600 |
10 ene 2023 | 12,68 | 12,87 | 12,50 | 12,84 | 12,84 | 47.065.500 |
09 ene 2023 | 12,74 | 12,93 | 12,55 | 12,69 | 12,69 | 50.865.500 |
06 ene 2023 | 12,12 | 12,59 | 12,10 | 12,58 | 12,58 | 53.066.500 |
05 ene 2023 | 12,11 | 12,38 | 11,88 | 12,25 | 12,25 | 50.785.600 |
04 ene 2023 | 11,88 | 12,08 | 11,74 | 12,01 | 12,01 | 53.429.700 |
03 ene 2023 | 11,82 | 11,92 | 11,57 | 11,68 | 11,68 | 45.809.000 |
30 dic 2022 | 11,40 | 11,64 | 11,39 | 11,63 | 11,63 | 39.149.700 |
29 dic 2022 | 11,08 | 11,55 | 11,05 | 11,54 | 11,54 | 53.550.300 |
28 dic 2022 | 11,18 | 11,25 | 10,90 | 10,95 | 10,95 | 49.375.400 |
27 dic 2022 | 11,28 | 11,39 | 11,13 | 11,20 | 11,20 | 44.837.400 |
23 dic 2022 | 11,27 | 11,40 | 11,22 | 11,36 | 11,36 | 38.200.700 |
22 dic 2022 | 11,54 | 11,54 | 11,10 | 11,31 | 11,31 | 75.158.700 |
21 dic 2022 | 11,61 | 11,79 | 11,55 | 11,78 | 11,78 | 49.256.000 |
20 dic 2022 | 11,65 | 11,68 | 11,12 | 11,47 | 11,47 | 82.057.900 |
19 dic 2022 | 12,12 | 12,17 | 11,54 | 11,69 | 11,69 | 88.062.500 |
16 dic 2022 | 12,77 | 12,82 | 12,08 | 12,12 | 12,12 | 118.345.700 |
15 dic 2022 | 13,23 | 13,26 | 12,95 | 13,03 | 13,03 | 55.725.300 |
14 dic 2022 | 13,57 | 13,78 | 13,36 | 13,48 | 13,48 | 51.199.900 |
13 dic 2022 | 13,78 | 13,92 | 13,37 | 13,57 | 13,57 | 57.872.100 |
12 dic 2022 | 13,20 | 13,47 | 13,10 | 13,46 | 13,46 | 35.473.800 |
09 dic 2022 | 13,04 | 13,36 | 13,04 | 13,18 | 13,18 | 41.553.600 |
08 dic 2022 | 13,20 | 13,26 | 13,07 | 13,12 | 13,12 | 32.376.300 |
07 dic 2022 | 13,20 | 13,42 | 13,09 | 13,10 | 13,10 | 36.609.800 |
06 dic 2022 | 13,42 | 13,57 | 13,06 | 13,28 | 13,28 | 39.996.000 |
05 dic 2022 | 13,75 | 13,77 | 13,37 | 13,38 | 13,38 | 39.714.500 |
02 dic 2022 | 13,84 | 13,97 | 13,75 | 13,86 | 13,86 | 42.417.400 |
01 dic 2022 | 14,09 | 14,36 | 14,00 | 14,08 | 14,08 | 45.335.100 |
30 nov 2022 | 13,78 | 13,95 | 13,45 | 13,90 | 13,90 | 61.537.300 |
29 nov 2022 | 13,85 | 13,90 | 13,71 | 13,75 | 13,75 | 28.380.800 |
28 nov 2022 | 13,94 | 13,96 | 13,70 | 13,73 | 13,73 | 35.249.700 |
25 nov 2022 | 13,96 | 14,11 | 13,90 | 14,08 | 14,08 | 12.980.900 |
23 nov 2022 | 14,00 | 14,06 | 13,85 | 14,03 | 14,03 | 25.974.200 |
22 nov 2022 | 14,05 | 14,15 | 13,98 | 14,07 | 14,07 | 28.738.800 |
21 nov 2022 | 13,86 | 14,04 | 13,66 | 13,95 | 13,95 | 34.087.100 |
18 nov 2022 | 14,08 | 14,13 | 13,82 | 13,99 | 13,99 | 37.101.900 |
17 nov 2022 | 13,66 | 13,91 | 13,55 | 13,91 | 13,91 | 54.317.900 |
16 nov 2022 | 14,10 | 14,17 | 13,84 | 13,90 | 13,90 | 47.484.200 |
15 nov 2022 | 14,29 | 14,58 | 14,20 | 14,30 | 14,30 | 61.835.700 |
14 nov 2022 | 14,23 | 14,35 | 14,06 | 14,06 | 14,06 | 57.691.600 |
14 nov 2022 | 0.15 Dividendo | |||||
11 nov 2022 | 14,26 | 14,67 | 14,20 | 14,50 | 14,35 | 60.187.600 |
10 nov 2022 | 13,69 | 14,36 | 13,67 | 14,18 | 14,03 | 75.638.500 |
09 nov 2022 | 13,57 | 13,70 | 13,28 | 13,31 | 13,17 | 74.199.200 |
08 nov 2022 | 13,78 | 13,80 | 13,51 | 13,72 | 13,58 | 52.731.900 |
07 nov 2022 | 13,61 | 13,76 | 13,37 | 13,70 | 13,56 | 48.176.900 |
04 nov 2022 | 13,57 | 13,77 | 13,27 | 13,51 | 13,37 | 61.489.100 |
03 nov 2022 | 12,81 | 13,46 | 12,77 | 13,26 | 13,12 | 58.782.600 |
02 nov 2022 | 13,22 | 13,67 | 13,06 | 13,06 | 12,92 | 73.673.500 |
01 nov 2022 | 13,57 | 13,65 | 13,16 | 13,40 | 13,26 | 47.454.700 |
31 oct 2022 | 13,15 | 13,51 | 13,14 | 13,37 | 13,23 | 54.676.700 |
28 oct 2022 | 13,00 | 13,31 | 12,97 | 13,26 | 13,12 | 55.777.900 |
27 oct 2022 | 12,77 | 13,22 | 12,42 | 13,00 | 12,87 | 88.421.500 |
26 oct 2022 | 12,80 | 13,06 | 12,52 | 12,82 | 12,69 | 86.833.600 |
25 oct 2022 | 12,58 | 13,03 | 12,46 | 12,83 | 12,70 | 66.391.600 |
24 oct 2022 | 12,30 | 12,65 | 12,18 | 12,48 | 12,35 | 64.717.700 |
21 oct 2022 | 11,74 | 12,25 | 11,68 | 12,19 | 12,06 | 55.132.700 |
20 oct 2022 | 12,13 | 12,20 | 11,73 | 11,77 | 11,65 | 55.568.100 |
19 oct 2022 | 11,91 | 12,14 | 11,86 | 12,13 | 12,00 | 54.130.000 |
18 oct 2022 | 12,22 | 12,25 | 11,91 | 12,03 | 11,91 | 53.603.400 |
17 oct 2022 | 11,98 | 11,99 | 11,66 | 11,83 | 11,71 | 59.561.700 |
14 oct 2022 | 11,80 | 11,85 | 11,56 | 11,67 | 11,55 | 55.127.700 |
13 oct 2022 | 11,24 | 11,89 | 11,20 | 11,77 | 11,65 | 70.487.400 |
12 oct 2022 | 11,48 | 11,70 | 11,35 | 11,54 | 11,42 | 59.628.500 |
11 oct 2022 | 11,30 | 11,87 | 11,18 | 11,56 | 11,44 | 75.173.200 |
10 oct 2022 | 11,47 | 11,55 | 11,20 | 11,36 | 11,24 | 115.548.900 |
07 oct 2022 | 12,18 | 12,30 | 12,00 | 12,20 | 12,07 | 56.494.500 |
06 oct 2022 | 12,36 | 12,63 | 12,19 | 12,36 | 12,23 | 64.531.900 |
05 oct 2022 | 12,38 | 12,56 | 12,13 | 12,51 | 12,38 | 87.919.100 |
04 oct 2022 | 11,96 | 12,37 | 11,94 | 12,36 | 12,23 | 87.629.200 |
03 oct 2022 | 11,38 | 11,59 | 11,13 | 11,47 | 11,35 | 66.198.300 |
30 sept 2022 | 11,39 | 11,53 | 11,19 | 11,20 | 11,08 | 71.688.200 |
29 sept 2022 | 11,85 | 11,88 | 11,36 | 11,47 | 11,35 | 84.534.900 |
28 sept 2022 | 11,91 | 12,24 | 11,76 | 12,18 | 12,05 | 72.701.600 |
27 sept 2022 | 12,21 | 12,22 | 11,66 | 11,91 | 11,79 | 87.044.400 |
26 sept 2022 | 12,21 | 12,38 | 11,93 | 11,99 | 11,87 | 89.300.400 |
23 sept 2022 | 12,33 | 12,44 | 11,95 | 12,31 | 12,18 | 104.043.700 |
22 sept 2022 | 13,12 | 13,24 | 12,75 | 12,77 | 12,64 | 82.004.400 |
21 sept 2022 | 13,24 | 13,59 | 13,05 | 13,05 | 12,92 | 94.271.600 |
20 sept 2022 | 14,09 | 14,23 | 13,01 | 13,09 | 12,95 | 196.340.000 |
19 sept 2022 | 14,50 | 14,96 | 14,49 | 14,93 | 14,78 | 48.696.200 |
16 sept 2022 | 14,62 | 14,74 | 14,47 | 14,72 | 14,57 | 68.454.800 |
15 sept 2022 | 14,69 | 15,21 | 14,68 | 14,89 | 14,74 | 61.377.000 |
14 sept 2022 | 14,76 | 14,85 | 14,45 | 14,66 | 14,51 | 59.571.800 |
13 sept 2022 | 15,00 | 15,13 | 14,70 | 14,74 | 14,59 | 80.842.500 |
12 sept 2022 | 15,55 | 15,74 | 15,45 | 15,54 | 15,38 | 52.656.500 |
09 sept 2022 | 15,60 | 15,70 | 15,32 | 15,42 | 15,26 | 63.328.600 |
08 sept 2022 | 15,16 | 15,48 | 15,02 | 15,47 | 15,31 | 60.075.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |