Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
08 nov 2022 | 23,29 | 23,63 | 23,25 | 23,53 | 23,53 | 3.789.186 |
07 nov 2022 | 23,50 | 23,63 | 23,38 | 23,40 | 23,40 | 1.140.854 |
04 nov 2022 | 23,52 | 23,92 | 23,32 | 23,60 | 23,60 | 1.699.673 |
03 nov 2022 | 23,77 | 23,80 | 23,12 | 23,39 | 23,39 | 1.147.078 |
03 nov 2022 | 0.414 Dividendo | |||||
02 nov 2022 | 24,60 | 24,79 | 24,39 | 24,39 | 23,98 | 737.130 |
01 nov 2022 | 24,90 | 24,97 | 24,33 | 24,64 | 24,22 | 728.993 |
31 oct 2022 | 24,24 | 24,82 | 23,75 | 24,71 | 24,29 | 785.581 |
28 oct 2022 | 23,73 | 24,37 | 23,73 | 24,37 | 23,96 | 867.852 |
27 oct 2022 | 23,78 | 24,35 | 23,44 | 24,21 | 23,80 | 844.880 |
26 oct 2022 | 23,62 | 24,01 | 23,22 | 23,98 | 23,57 | 1.687.525 |
25 oct 2022 | 23,23 | 23,64 | 23,14 | 23,62 | 23,22 | 776.386 |
24 oct 2022 | 23,11 | 23,27 | 22,85 | 23,14 | 22,75 | 600.972 |
21 oct 2022 | 23,61 | 23,62 | 22,38 | 22,82 | 22,43 | 2.074.311 |
20 oct 2022 | 23,93 | 24,05 | 23,74 | 23,84 | 23,44 | 709.998 |
19 oct 2022 | 24,10 | 24,11 | 23,90 | 23,98 | 23,57 | 2.114.518 |
18 oct 2022 | 24,09 | 24,27 | 23,91 | 24,08 | 23,67 | 2.230.919 |
17 oct 2022 | 23,43 | 23,99 | 23,39 | 23,92 | 23,51 | 894.596 |
14 oct 2022 | 23,75 | 23,78 | 23,36 | 23,43 | 23,03 | 1.090.106 |
13 oct 2022 | 23,26 | 23,46 | 22,81 | 23,38 | 22,98 | 1.106.631 |
12 oct 2022 | 23,18 | 23,35 | 22,97 | 23,24 | 22,85 | 1.091.833 |
11 oct 2022 | 22,72 | 23,52 | 22,67 | 23,16 | 22,77 | 1.286.717 |
10 oct 2022 | 23,08 | 23,20 | 22,89 | 23,04 | 22,65 | 744.046 |
07 oct 2022 | 23,38 | 23,63 | 23,05 | 23,06 | 22,67 | 739.035 |
06 oct 2022 | 23,95 | 24,06 | 23,45 | 23,49 | 23,09 | 483.367 |
05 oct 2022 | 23,75 | 23,98 | 23,65 | 23,88 | 23,47 | 567.831 |
04 oct 2022 | 23,51 | 24,07 | 23,44 | 24,06 | 23,65 | 944.107 |
03 oct 2022 | 23,40 | 23,44 | 22,97 | 23,30 | 22,90 | 587.816 |
30 sept 2022 | 23,34 | 23,52 | 23,16 | 23,39 | 22,99 | 861.455 |
29 sept 2022 | 23,23 | 23,35 | 22,97 | 23,16 | 22,77 | 689.895 |
28 sept 2022 | 22,86 | 23,24 | 22,73 | 23,21 | 22,82 | 930.897 |
27 sept 2022 | 23,30 | 23,35 | 23,03 | 23,05 | 22,66 | 712.100 |
26 sept 2022 | 23,30 | 23,33 | 23,06 | 23,08 | 22,69 | 1.953.990 |
23 sept 2022 | 23,65 | 23,73 | 23,09 | 23,30 | 22,90 | 2.661.703 |
22 sept 2022 | 24,06 | 24,07 | 23,57 | 23,62 | 23,22 | 673.765 |
21 sept 2022 | 23,53 | 24,43 | 23,25 | 24,36 | 23,95 | 391.684 |
20 sept 2022 | 25,02 | 25,27 | 24,25 | 24,25 | 23,84 | 632.223 |
19 sept 2022 | 24,64 | 25,02 | 24,51 | 24,95 | 24,53 | 369.764 |
16 sept 2022 | 24,90 | 24,94 | 24,55 | 24,65 | 24,23 | 2.000.467 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |