Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 26,77 | 26,78 | 26,31 | 26,69 | 26,69 | 2.704.200 |
26 ene 2023 | 26,85 | 27,01 | 26,44 | 26,70 | 26,70 | 3.277.200 |
25 ene 2023 | 26,60 | 26,96 | 26,54 | 26,91 | 26,91 | 3.699.500 |
24 ene 2023 | 26,50 | 26,87 | 26,41 | 26,57 | 26,57 | 2.193.400 |
23 ene 2023 | 26,80 | 26,82 | 26,52 | 26,59 | 26,59 | 1.473.200 |
20 ene 2023 | 26,92 | 26,93 | 26,37 | 26,72 | 26,72 | 2.212.100 |
19 ene 2023 | 27,02 | 27,33 | 26,70 | 26,83 | 26,83 | 1.826.100 |
18 ene 2023 | 28,00 | 28,00 | 27,03 | 27,03 | 27,03 | 1.356.800 |
17 ene 2023 | 28,13 | 28,28 | 27,90 | 27,99 | 27,99 | 1.301.600 |
13 ene 2023 | 27,84 | 28,00 | 27,76 | 27,99 | 27,99 | 906.200 |
12 ene 2023 | 27,96 | 28,01 | 27,75 | 27,84 | 27,84 | 1.216.300 |
11 ene 2023 | 28,11 | 28,27 | 27,78 | 27,91 | 27,91 | 1.265.200 |
10 ene 2023 | 28,42 | 28,49 | 27,88 | 28,08 | 28,08 | 2.389.300 |
09 ene 2023 | 29,02 | 29,14 | 28,48 | 28,48 | 28,48 | 1.789.200 |
06 ene 2023 | 28,93 | 29,23 | 28,88 | 29,16 | 29,16 | 1.454.400 |
05 ene 2023 | 28,56 | 28,79 | 28,43 | 28,69 | 28,69 | 1.346.700 |
04 ene 2023 | 28,45 | 28,82 | 28,33 | 28,57 | 28,57 | 1.247.300 |
03 ene 2023 | 28,66 | 28,76 | 28,35 | 28,47 | 28,47 | 1.570.200 |
30 dic 2022 | 28,92 | 28,97 | 28,63 | 28,74 | 28,74 | 1.583.200 |
29 dic 2022 | 29,10 | 29,22 | 28,93 | 28,95 | 28,95 | 1.315.000 |
28 dic 2022 | 29,34 | 29,46 | 28,96 | 29,00 | 29,00 | 1.097.300 |
27 dic 2022 | 29,27 | 29,41 | 29,21 | 29,27 | 29,27 | 1.364.200 |
23 dic 2022 | 29,00 | 29,24 | 28,99 | 29,21 | 29,21 | 1.020.200 |
22 dic 2022 | 28,98 | 29,07 | 28,82 | 29,00 | 29,00 | 1.021.800 |
21 dic 2022 | 28,63 | 29,11 | 28,56 | 29,04 | 29,04 | 1.347.300 |
20 dic 2022 | 28,42 | 28,55 | 28,25 | 28,50 | 28,50 | 1.849.400 |
19 dic 2022 | 28,73 | 28,92 | 28,47 | 28,59 | 28,59 | 1.447.200 |
16 dic 2022 | 28,50 | 28,82 | 28,32 | 28,69 | 28,69 | 3.938.100 |
15 dic 2022 | 28,82 | 28,96 | 28,49 | 28,64 | 28,64 | 1.342.300 |
14 dic 2022 | 28,91 | 29,21 | 28,75 | 29,05 | 29,05 | 1.838.100 |
13 dic 2022 | 29,38 | 29,38 | 28,73 | 28,75 | 28,75 | 1.549.400 |
12 dic 2022 | 28,99 | 29,15 | 28,78 | 29,09 | 29,09 | 832.800 |
09 dic 2022 | 29,20 | 29,29 | 28,86 | 28,91 | 28,91 | 874.700 |
08 dic 2022 | 29,11 | 29,40 | 29,01 | 29,28 | 29,28 | 1.131.900 |
07 dic 2022 | 28,95 | 29,36 | 28,83 | 29,21 | 29,21 | 1.052.800 |
06 dic 2022 | 29,59 | 29,77 | 28,73 | 28,84 | 28,84 | 2.007.400 |
05 dic 2022 | 29,67 | 30,14 | 29,64 | 30,13 | 30,13 | 1.202.200 |
02 dic 2022 | 29,84 | 30,16 | 29,81 | 29,98 | 29,98 | 2.028.100 |
01 dic 2022 | 30,01 | 30,07 | 29,74 | 29,89 | 29,89 | 1.485.200 |
01 dic 2022 | 0.22 Dividendo | |||||
30 nov 2022 | 29,41 | 30,07 | 29,28 | 30,05 | 29,83 | 1.481.900 |
29 nov 2022 | 29,59 | 29,71 | 29,41 | 29,49 | 29,27 | 1.231.400 |
28 nov 2022 | 29,73 | 29,95 | 29,56 | 29,76 | 29,54 | 1.235.600 |
25 nov 2022 | 29,77 | 29,84 | 29,64 | 29,76 | 29,54 | 682.900 |
23 nov 2022 | 29,59 | 29,71 | 29,49 | 29,59 | 29,37 | 1.081.000 |
22 nov 2022 | 29,50 | 29,58 | 29,31 | 29,50 | 29,28 | 1.303.600 |
21 nov 2022 | 28,85 | 29,46 | 28,79 | 29,35 | 29,14 | 1.627.300 |
18 nov 2022 | 28,60 | 28,94 | 28,49 | 28,75 | 28,54 | 1.303.200 |
17 nov 2022 | 28,31 | 28,46 | 28,15 | 28,37 | 28,16 | 1.434.500 |
16 nov 2022 | 28,47 | 28,57 | 28,24 | 28,44 | 28,23 | 1.198.000 |
15 nov 2022 | 27,64 | 28,35 | 27,59 | 28,28 | 28,07 | 2.013.100 |
14 nov 2022 | 27,08 | 28,02 | 27,08 | 27,49 | 27,29 | 1.914.200 |
11 nov 2022 | 27,60 | 28,19 | 26,65 | 26,90 | 26,70 | 3.554.800 |
10 nov 2022 | 28,87 | 29,45 | 28,72 | 29,41 | 29,19 | 2.361.800 |
09 nov 2022 | 28,44 | 28,77 | 28,34 | 28,45 | 28,24 | 1.128.300 |
08 nov 2022 | 28,50 | 28,74 | 28,34 | 28,50 | 28,29 | 958.700 |
07 nov 2022 | 28,49 | 28,69 | 28,31 | 28,45 | 28,24 | 1.598.900 |
04 nov 2022 | 28,66 | 28,90 | 28,34 | 28,52 | 28,31 | 1.657.100 |
03 nov 2022 | 28,15 | 28,54 | 27,94 | 28,50 | 28,29 | 1.230.800 |
02 nov 2022 | 28,55 | 28,73 | 28,22 | 28,33 | 28,12 | 1.014.200 |
01 nov 2022 | 28,70 | 28,77 | 28,51 | 28,57 | 28,36 | 1.024.700 |
31 oct 2022 | 28,50 | 28,86 | 28,33 | 28,71 | 28,50 | 1.058.200 |
28 oct 2022 | 28,17 | 28,75 | 28,02 | 28,54 | 28,33 | 1.131.500 |
27 oct 2022 | 27,64 | 28,26 | 27,64 | 28,09 | 27,88 | 1.144.800 |
26 oct 2022 | 27,58 | 27,79 | 27,37 | 27,63 | 27,43 | 1.198.600 |
25 oct 2022 | 27,26 | 27,47 | 26,97 | 27,43 | 27,23 | 996.500 |
24 oct 2022 | 27,19 | 27,57 | 27,03 | 27,30 | 27,10 | 1.026.300 |
21 oct 2022 | 26,78 | 27,09 | 26,62 | 27,01 | 26,81 | 974.300 |
20 oct 2022 | 26,74 | 26,96 | 26,58 | 26,72 | 26,52 | 2.229.600 |
19 oct 2022 | 27,05 | 27,22 | 26,56 | 26,82 | 26,62 | 1.365.000 |
18 oct 2022 | 26,55 | 27,16 | 26,55 | 27,04 | 26,84 | 1.322.500 |
17 oct 2022 | 26,34 | 26,61 | 26,33 | 26,36 | 26,17 | 1.281.100 |
14 oct 2022 | 26,45 | 26,66 | 26,22 | 26,26 | 26,07 | 1.876.000 |
13 oct 2022 | 25,21 | 26,49 | 25,12 | 26,36 | 26,17 | 1.644.700 |
12 oct 2022 | 25,61 | 25,71 | 25,45 | 25,49 | 25,30 | 905.300 |
11 oct 2022 | 25,14 | 25,64 | 25,13 | 25,48 | 25,29 | 1.438.600 |
10 oct 2022 | 24,65 | 25,16 | 24,60 | 25,06 | 24,88 | 1.131.000 |
07 oct 2022 | 24,62 | 24,73 | 24,35 | 24,55 | 24,37 | 1.222.500 |
06 oct 2022 | 24,99 | 25,13 | 24,52 | 24,66 | 24,48 | 1.135.100 |
05 oct 2022 | 25,21 | 25,38 | 24,98 | 25,05 | 24,87 | 890.200 |
04 oct 2022 | 25,08 | 25,48 | 25,05 | 25,31 | 25,12 | 1.258.300 |
03 oct 2022 | 24,84 | 24,99 | 24,70 | 24,92 | 24,74 | 1.094.000 |
30 sept 2022 | 25,20 | 25,22 | 24,64 | 24,69 | 24,51 | 1.056.500 |
29 sept 2022 | 25,16 | 25,35 | 24,94 | 25,10 | 24,92 | 1.018.200 |
28 sept 2022 | 25,06 | 25,46 | 24,88 | 25,28 | 25,09 | 1.115.100 |
27 sept 2022 | 25,51 | 25,65 | 24,89 | 25,03 | 24,85 | 1.141.500 |
26 sept 2022 | 25,34 | 25,69 | 25,27 | 25,42 | 25,23 | 1.581.800 |
23 sept 2022 | 25,74 | 25,87 | 25,16 | 25,44 | 25,25 | 892.200 |
22 sept 2022 | 25,79 | 26,07 | 25,68 | 25,87 | 25,68 | 1.260.200 |
21 sept 2022 | 26,07 | 26,32 | 25,77 | 25,78 | 25,59 | 1.157.500 |
20 sept 2022 | 26,02 | 26,11 | 25,74 | 25,93 | 25,74 | 1.189.500 |
19 sept 2022 | 26,04 | 26,36 | 25,96 | 26,27 | 26,08 | 1.084.000 |
16 sept 2022 | 26,14 | 26,17 | 25,79 | 26,04 | 25,85 | 3.596.600 |
15 sept 2022 | 26,00 | 26,08 | 25,78 | 26,00 | 25,81 | 1.099.600 |
14 sept 2022 | 26,11 | 26,30 | 25,96 | 26,07 | 25,88 | 1.310.800 |
13 sept 2022 | 26,70 | 26,79 | 26,04 | 26,09 | 25,90 | 1.066.000 |
12 sept 2022 | 26,90 | 27,10 | 26,73 | 26,80 | 26,60 | 1.517.300 |
09 sept 2022 | 26,71 | 26,87 | 26,50 | 26,70 | 26,50 | 1.162.700 |
08 sept 2022 | 26,84 | 26,84 | 26,30 | 26,65 | 26,45 | 1.186.700 |
07 sept 2022 | 26,62 | 26,98 | 26,44 | 26,95 | 26,75 | 1.232.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |