Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 26,65 | 26,79 | 26,52 | 26,74 | 26,74 | 128.848 |
28 mar 2023 | 26,61 | 26,69 | 26,38 | 26,42 | 26,42 | 979.612 |
27 mar 2023 | 26,64 | 26,87 | 26,42 | 26,42 | 26,42 | 1.192.748 |
24 mar 2023 | 27,00 | 27,10 | 26,09 | 26,37 | 26,37 | 1.708.654 |
23 mar 2023 | 27,08 | 27,33 | 26,93 | 27,25 | 27,25 | 1.475.375 |
22 mar 2023 | 27,01 | 27,20 | 26,93 | 27,13 | 27,13 | 630.586 |
21 mar 2023 | 26,85 | 27,30 | 26,77 | 27,09 | 27,09 | 764.609 |
20 mar 2023 | 26,41 | 26,84 | 26,14 | 26,66 | 26,66 | 1.110.696 |
17 mar 2023 | 26,80 | 26,90 | 26,20 | 26,51 | 26,51 | 2.745.084 |
16 mar 2023 | 26,55 | 26,72 | 26,16 | 26,70 | 26,70 | 1.236.621 |
15 mar 2023 | 27,00 | 27,00 | 26,04 | 26,22 | 26,22 | 1.256.263 |
14 mar 2023 | 26,28 | 26,90 | 26,28 | 26,90 | 26,90 | 1.996.923 |
13 mar 2023 | 26,71 | 26,71 | 25,87 | 26,34 | 26,34 | 846.419 |
10 mar 2023 | 26,44 | 26,84 | 26,44 | 26,67 | 26,67 | 735.395 |
09 mar 2023 | 26,72 | 26,83 | 26,50 | 26,80 | 26,80 | 1.105.136 |
08 mar 2023 | 26,85 | 26,92 | 26,68 | 26,76 | 26,76 | 726.392 |
07 mar 2023 | 27,24 | 27,37 | 26,89 | 26,89 | 26,89 | 1.250.189 |
06 mar 2023 | 27,44 | 27,45 | 27,15 | 27,24 | 27,24 | 680.863 |
03 mar 2023 | 26,92 | 27,46 | 26,75 | 27,46 | 27,46 | 1.659.509 |
02 mar 2023 | 26,41 | 26,87 | 26,19 | 26,73 | 26,73 | 1.443.171 |
01 mar 2023 | 26,70 | 26,90 | 26,35 | 26,42 | 26,42 | 1.572.513 |
28 feb 2023 | 25,87 | 26,36 | 25,87 | 26,26 | 26,26 | 1.525.706 |
27 feb 2023 | 26,16 | 26,31 | 26,06 | 26,06 | 26,06 | 705.325 |
24 feb 2023 | 26,39 | 26,39 | 25,86 | 25,99 | 25,99 | 728.177 |
23 feb 2023 | 25,60 | 26,36 | 25,60 | 26,20 | 26,20 | 1.139.658 |
22 feb 2023 | 25,89 | 25,92 | 25,38 | 25,76 | 25,76 | 893.961 |
21 feb 2023 | 26,23 | 26,24 | 25,83 | 25,97 | 25,97 | 1.101.931 |
20 feb 2023 | 26,55 | 26,57 | 26,26 | 26,32 | 26,32 | 778.164 |
17 feb 2023 | 26,74 | 26,74 | 26,02 | 26,49 | 26,49 | 2.397.952 |
16 feb 2023 | 27,45 | 27,53 | 27,13 | 27,29 | 27,29 | 779.030 |
15 feb 2023 | 27,44 | 27,57 | 27,31 | 27,41 | 27,41 | 637.786 |
14 feb 2023 | 27,60 | 27,79 | 27,39 | 27,45 | 27,45 | 673.578 |
13 feb 2023 | 27,20 | 27,57 | 26,92 | 27,57 | 27,57 | 706.524 |
10 feb 2023 | 27,36 | 27,41 | 26,98 | 27,18 | 27,18 | 614.149 |
09 feb 2023 | 27,40 | 27,66 | 27,36 | 27,49 | 27,49 | 742.003 |
08 feb 2023 | 27,17 | 27,41 | 27,07 | 27,07 | 27,07 | 587.059 |
07 feb 2023 | 27,14 | 27,27 | 26,94 | 27,03 | 27,03 | 648.937 |
06 feb 2023 | 27,12 | 27,35 | 26,99 | 27,20 | 27,20 | 663.661 |
03 feb 2023 | 27,25 | 27,40 | 27,12 | 27,25 | 27,25 | 909.859 |
02 feb 2023 | 27,25 | 27,48 | 27,19 | 27,33 | 27,33 | 1.111.455 |
01 feb 2023 | 27,05 | 27,26 | 27,02 | 27,11 | 27,11 | 622.611 |
31 ene 2023 | 27,30 | 27,32 | 26,99 | 27,04 | 27,04 | 1.767.562 |
30 ene 2023 | 27,40 | 27,52 | 27,27 | 27,35 | 27,35 | 697.356 |
27 ene 2023 | 27,34 | 27,46 | 27,09 | 27,41 | 27,41 | 2.395.649 |
26 ene 2023 | 27,17 | 27,41 | 26,99 | 27,34 | 27,34 | 649.888 |
25 ene 2023 | 27,26 | 27,32 | 26,90 | 27,06 | 27,06 | 2.722.180 |
24 ene 2023 | 26,99 | 27,26 | 26,91 | 27,26 | 27,26 | 2.741.829 |
23 ene 2023 | 26,74 | 26,92 | 26,70 | 26,92 | 26,92 | 5.045.228 |
20 ene 2023 | 26,48 | 26,96 | 26,48 | 26,66 | 26,66 | 1.276.879 |
19 ene 2023 | 26,65 | 26,91 | 26,31 | 26,39 | 26,39 | 1.653.579 |
18 ene 2023 | 26,64 | 27,07 | 26,64 | 26,78 | 26,78 | 840.186 |
17 ene 2023 | 26,30 | 26,67 | 26,19 | 26,57 | 26,57 | 844.311 |
16 ene 2023 | 26,10 | 26,37 | 26,10 | 26,27 | 26,27 | 504.373 |
13 ene 2023 | 25,87 | 26,26 | 25,84 | 26,10 | 26,10 | 593.405 |
12 ene 2023 | 25,45 | 26,03 | 25,45 | 25,83 | 25,83 | 948.055 |
11 ene 2023 | 25,78 | 25,80 | 25,46 | 25,46 | 25,46 | 1.391.141 |
10 ene 2023 | 25,33 | 25,79 | 25,20 | 25,75 | 25,75 | 1.158.223 |
09 ene 2023 | 25,56 | 25,87 | 25,45 | 25,45 | 25,45 | 1.118.534 |
06 ene 2023 | 24,66 | 25,27 | 24,60 | 25,22 | 25,22 | 651.670 |
05 ene 2023 | 24,70 | 25,01 | 24,70 | 24,74 | 24,74 | 399.805 |
04 ene 2023 | 24,67 | 24,90 | 24,67 | 24,80 | 24,80 | 538.880 |
03 ene 2023 | 24,48 | 24,74 | 24,31 | 24,53 | 24,53 | 681.799 |
02 ene 2023 | 24,63 | 24,66 | 24,31 | 24,56 | 24,56 | 614.575 |
30 dic 2022 | 24,67 | 24,73 | 24,46 | 24,47 | 24,47 | 640.053 |
29 dic 2022 | 24,65 | 24,73 | 24,42 | 24,63 | 24,63 | 649.847 |
28 dic 2022 | 24,61 | 24,71 | 24,54 | 24,66 | 24,66 | 404.685 |
27 dic 2022 | 24,76 | 24,82 | 24,49 | 24,61 | 24,61 | 249.266 |
23 dic 2022 | 24,48 | 24,70 | 24,37 | 24,64 | 24,64 | 684.573 |
22 dic 2022 | 24,57 | 24,68 | 24,38 | 24,38 | 24,38 | 612.661 |
21 dic 2022 | 24,49 | 24,57 | 24,27 | 24,45 | 24,45 | 1.002.982 |
20 dic 2022 | 24,29 | 24,41 | 24,03 | 24,35 | 24,35 | 627.333 |
19 dic 2022 | 24,51 | 24,65 | 24,33 | 24,50 | 24,50 | 550.930 |
16 dic 2022 | 25,53 | 25,53 | 24,40 | 24,41 | 24,41 | 2.419.611 |
15 dic 2022 | 25,47 | 25,66 | 25,30 | 25,55 | 25,55 | 1.905.137 |
14 dic 2022 | 25,65 | 25,71 | 25,43 | 25,64 | 25,64 | 968.308 |
13 dic 2022 | 25,69 | 25,92 | 25,24 | 25,76 | 25,76 | 1.036.286 |
12 dic 2022 | 25,53 | 25,85 | 25,47 | 25,61 | 25,61 | 808.257 |
09 dic 2022 | 25,45 | 25,83 | 25,34 | 25,69 | 25,69 | 925.869 |
08 dic 2022 | 25,61 | 25,61 | 25,42 | 25,47 | 25,47 | 540.165 |
07 dic 2022 | 25,53 | 25,64 | 25,45 | 25,54 | 25,54 | 544.652 |
06 dic 2022 | 25,90 | 25,90 | 25,48 | 25,61 | 25,61 | 707.730 |
05 dic 2022 | 26,03 | 26,12 | 25,84 | 25,84 | 25,84 | 1.058.161 |
02 dic 2022 | 26,03 | 26,26 | 25,96 | 26,08 | 26,08 | 868.692 |
01 dic 2022 | 25,88 | 26,21 | 25,59 | 26,08 | 26,08 | 887.096 |
30 nov 2022 | 25,53 | 25,72 | 25,45 | 25,60 | 25,60 | 3.180.992 |
29 nov 2022 | 25,82 | 25,85 | 25,48 | 25,53 | 25,53 | 842.251 |
28 nov 2022 | 25,84 | 25,99 | 25,72 | 25,82 | 25,82 | 1.389.500 |
25 nov 2022 | 25,71 | 25,93 | 25,69 | 25,87 | 25,87 | 745.310 |
24 nov 2022 | 25,49 | 25,75 | 25,42 | 25,74 | 25,74 | 4.136.777 |
23 nov 2022 | 25,58 | 25,77 | 25,45 | 25,45 | 25,45 | 717.689 |
22 nov 2022 | 25,30 | 25,72 | 25,21 | 25,54 | 25,54 | 1.006.114 |
21 nov 2022 | 24,93 | 25,26 | 24,91 | 25,20 | 25,20 | 703.631 |
18 nov 2022 | 25,04 | 25,06 | 24,64 | 24,89 | 24,89 | 2.622.195 |
17 nov 2022 | 24,75 | 24,90 | 24,68 | 24,77 | 24,77 | 725.056 |
16 nov 2022 | 25,15 | 25,25 | 24,65 | 24,75 | 24,75 | 841.458 |
15 nov 2022 | 24,84 | 25,11 | 24,74 | 24,96 | 24,96 | 756.788 |
14 nov 2022 | 24,64 | 25,06 | 24,58 | 24,82 | 24,82 | 1.024.220 |
11 nov 2022 | 24,59 | 24,96 | 24,43 | 24,67 | 24,67 | 952.144 |
10 nov 2022 | 23,88 | 24,57 | 23,65 | 24,40 | 24,40 | 2.946.400 |
09 nov 2022 | 23,44 | 23,99 | 23,42 | 23,82 | 23,82 | 2.573.294 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |