Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
02 feb 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
01 feb 2023 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
31 ene 2023 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
30 ene 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
27 ene 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
26 ene 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
25 ene 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
24 ene 2023 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
23 ene 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
20 ene 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
19 ene 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
18 ene 2023 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
17 ene 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
13 ene 2023 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
12 ene 2023 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
11 ene 2023 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
10 ene 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
09 ene 2023 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
06 ene 2023 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
05 ene 2023 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
04 ene 2023 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
03 ene 2023 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
30 dic 2022 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
29 dic 2022 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
28 dic 2022 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
27 dic 2022 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
23 dic 2022 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
22 dic 2022 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
21 dic 2022 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
20 dic 2022 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
19 dic 2022 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
16 dic 2022 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
15 dic 2022 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
14 dic 2022 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
13 dic 2022 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
12 dic 2022 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
09 dic 2022 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
08 dic 2022 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
07 dic 2022 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
06 dic 2022 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
05 dic 2022 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
02 dic 2022 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
01 dic 2022 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
30 nov 2022 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
29 nov 2022 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
28 nov 2022 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
25 nov 2022 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
23 nov 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
22 nov 2022 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
21 nov 2022 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
18 nov 2022 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
17 nov 2022 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
16 nov 2022 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
15 nov 2022 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
14 nov 2022 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
11 nov 2022 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
10 nov 2022 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
09 nov 2022 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
08 nov 2022 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
07 nov 2022 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
04 nov 2022 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
03 nov 2022 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
02 nov 2022 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
01 nov 2022 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
31 oct 2022 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
28 oct 2022 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
27 oct 2022 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
26 oct 2022 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
25 oct 2022 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
24 oct 2022 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
21 oct 2022 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
20 oct 2022 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
19 oct 2022 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
18 oct 2022 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
17 oct 2022 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
14 oct 2022 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
13 oct 2022 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
12 oct 2022 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
11 oct 2022 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
10 oct 2022 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
07 oct 2022 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
06 oct 2022 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
05 oct 2022 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
04 oct 2022 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
03 oct 2022 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
30 sept 2022 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
29 sept 2022 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
28 sept 2022 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
27 sept 2022 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
26 sept 2022 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
23 sept 2022 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
22 sept 2022 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
21 sept 2022 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
20 sept 2022 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
19 sept 2022 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
16 sept 2022 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
15 sept 2022 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
14 sept 2022 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
13 sept 2022 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |