Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 15,16 | 15,98 | 15,16 | 15,87 | 15,87 | 173.000 |
01 feb 2023 | 14,76 | 15,16 | 14,52 | 15,05 | 15,05 | 149.100 |
31 ene 2023 | 14,37 | 14,88 | 14,36 | 14,88 | 14,88 | 129.500 |
30 ene 2023 | 14,74 | 14,91 | 14,35 | 14,36 | 14,36 | 123.800 |
27 ene 2023 | 14,92 | 14,99 | 14,66 | 14,91 | 14,91 | 134.200 |
26 ene 2023 | 14,99 | 15,22 | 14,88 | 14,92 | 14,92 | 150.100 |
25 ene 2023 | 15,04 | 15,60 | 14,96 | 15,08 | 15,08 | 208.900 |
24 ene 2023 | 16,33 | 16,33 | 14,84 | 15,27 | 15,27 | 295.300 |
23 ene 2023 | 16,47 | 16,82 | 16,47 | 16,70 | 16,70 | 121.100 |
20 ene 2023 | 16,53 | 16,66 | 16,28 | 16,60 | 16,60 | 135.600 |
19 ene 2023 | 16,30 | 16,52 | 16,27 | 16,40 | 16,40 | 152.300 |
18 ene 2023 | 16,90 | 17,02 | 16,49 | 16,50 | 16,50 | 101.300 |
17 ene 2023 | 16,86 | 17,03 | 16,70 | 16,85 | 16,85 | 100.100 |
13 ene 2023 | 16,90 | 17,13 | 16,87 | 17,00 | 17,00 | 74.800 |
12 ene 2023 | 17,10 | 17,20 | 16,84 | 17,05 | 17,05 | 85.300 |
11 ene 2023 | 16,37 | 16,98 | 16,37 | 16,93 | 16,93 | 93.900 |
10 ene 2023 | 16,23 | 16,49 | 16,13 | 16,31 | 16,31 | 88.100 |
09 ene 2023 | 16,21 | 16,39 | 15,97 | 15,98 | 15,98 | 54.000 |
06 ene 2023 | 15,83 | 16,24 | 15,78 | 16,19 | 16,19 | 74.800 |
05 ene 2023 | 15,77 | 15,92 | 15,59 | 15,75 | 15,75 | 81.500 |
04 ene 2023 | 15,70 | 15,94 | 15,56 | 15,86 | 15,86 | 79.600 |
03 ene 2023 | 15,55 | 15,91 | 15,43 | 15,53 | 15,53 | 161.300 |
30 dic 2022 | 15,01 | 15,54 | 15,01 | 15,41 | 15,41 | 117.700 |
29 dic 2022 | 14,87 | 15,15 | 14,80 | 15,12 | 15,12 | 62.600 |
28 dic 2022 | 15,36 | 15,44 | 14,68 | 14,69 | 14,69 | 90.100 |
27 dic 2022 | 15,14 | 15,42 | 15,07 | 15,36 | 15,36 | 68.200 |
23 dic 2022 | 15,07 | 15,17 | 14,97 | 15,14 | 15,14 | 97.500 |
22 dic 2022 | 15,20 | 15,36 | 15,03 | 15,18 | 15,18 | 84.100 |
21 dic 2022 | 15,45 | 15,63 | 15,34 | 15,36 | 15,36 | 109.500 |
20 dic 2022 | 15,11 | 15,52 | 15,03 | 15,40 | 15,40 | 116.900 |
19 dic 2022 | 15,14 | 15,41 | 15,14 | 15,28 | 15,28 | 90.900 |
16 dic 2022 | 15,27 | 15,55 | 15,13 | 15,47 | 15,47 | 156.400 |
15 dic 2022 | 15,18 | 15,55 | 15,12 | 15,54 | 15,54 | 108.900 |
14 dic 2022 | 15,59 | 15,70 | 15,30 | 15,36 | 15,36 | 106.700 |
13 dic 2022 | 15,72 | 15,97 | 15,43 | 15,53 | 15,53 | 272.000 |
12 dic 2022 | 15,31 | 15,38 | 14,97 | 15,20 | 15,20 | 135.000 |
09 dic 2022 | 15,18 | 15,50 | 15,14 | 15,31 | 15,31 | 76.800 |
08 dic 2022 | 15,43 | 15,74 | 15,32 | 15,35 | 15,35 | 98.700 |
07 dic 2022 | 15,08 | 15,51 | 15,03 | 15,42 | 15,42 | 115.400 |
06 dic 2022 | 15,02 | 15,20 | 14,96 | 15,09 | 15,09 | 118.900 |
05 dic 2022 | 14,98 | 15,09 | 14,78 | 15,05 | 15,05 | 135.300 |
02 dic 2022 | 14,71 | 15,07 | 14,69 | 15,02 | 15,02 | 125.300 |
01 dic 2022 | 14,84 | 15,14 | 14,65 | 14,97 | 14,97 | 190.900 |
30 nov 2022 | 14,47 | 14,83 | 14,16 | 14,83 | 14,83 | 255.600 |
29 nov 2022 | 14,32 | 14,59 | 14,32 | 14,55 | 14,55 | 80.000 |
28 nov 2022 | 14,55 | 14,71 | 14,42 | 14,47 | 14,47 | 80.000 |
25 nov 2022 | 14,70 | 14,78 | 14,66 | 14,71 | 14,71 | 31.900 |
23 nov 2022 | 14,70 | 14,80 | 14,55 | 14,75 | 14,75 | 86.000 |
22 nov 2022 | 14,15 | 14,62 | 14,10 | 14,62 | 14,62 | 120.500 |
21 nov 2022 | 14,00 | 14,11 | 13,80 | 14,10 | 14,10 | 101.600 |
18 nov 2022 | 13,97 | 14,11 | 13,56 | 13,96 | 13,96 | 133.900 |
17 nov 2022 | 13,68 | 13,79 | 13,40 | 13,69 | 13,69 | 94.800 |
16 nov 2022 | 14,00 | 14,11 | 13,69 | 13,95 | 13,95 | 121.100 |
15 nov 2022 | 13,77 | 14,05 | 13,68 | 14,05 | 14,05 | 126.800 |
14 nov 2022 | 13,73 | 13,82 | 13,48 | 13,59 | 13,59 | 125.300 |
11 nov 2022 | 13,46 | 13,96 | 13,44 | 13,82 | 13,82 | 108.500 |
10 nov 2022 | 13,23 | 13,62 | 13,13 | 13,45 | 13,45 | 160.900 |
09 nov 2022 | 12,13 | 12,97 | 12,00 | 12,64 | 12,64 | 148.700 |
08 nov 2022 | 11,66 | 11,74 | 11,51 | 11,60 | 11,60 | 82.000 |
07 nov 2022 | 11,30 | 11,72 | 11,24 | 11,68 | 11,68 | 89.900 |
04 nov 2022 | 11,05 | 11,46 | 11,05 | 11,26 | 11,26 | 70.400 |
03 nov 2022 | 11,10 | 11,10 | 10,87 | 10,97 | 10,97 | 51.500 |
02 nov 2022 | 11,77 | 11,84 | 11,30 | 11,30 | 11,30 | 84.600 |
01 nov 2022 | 11,75 | 11,87 | 11,52 | 11,87 | 11,87 | 80.700 |
31 oct 2022 | 11,50 | 11,73 | 11,41 | 11,58 | 11,58 | 85.500 |
28 oct 2022 | 11,34 | 11,68 | 11,34 | 11,62 | 11,62 | 112.100 |
27 oct 2022 | 11,53 | 11,55 | 11,20 | 11,34 | 11,34 | 85.700 |
26 oct 2022 | 11,55 | 11,63 | 11,18 | 11,38 | 11,38 | 131.600 |
25 oct 2022 | 10,53 | 11,36 | 10,53 | 11,24 | 11,24 | 248.700 |
24 oct 2022 | 10,53 | 10,68 | 10,37 | 10,67 | 10,67 | 83.100 |
21 oct 2022 | 10,50 | 10,50 | 10,28 | 10,43 | 10,43 | 166.600 |
20 oct 2022 | 10,55 | 10,78 | 10,40 | 10,46 | 10,46 | 96.800 |
19 oct 2022 | 11,07 | 11,07 | 10,58 | 10,62 | 10,62 | 328.900 |
18 oct 2022 | 11,24 | 11,25 | 11,07 | 11,15 | 11,15 | 73.800 |
17 oct 2022 | 11,23 | 11,40 | 10,97 | 11,00 | 11,00 | 87.300 |
14 oct 2022 | 11,37 | 11,40 | 10,86 | 10,93 | 10,93 | 57.500 |
13 oct 2022 | 10,75 | 11,32 | 10,75 | 11,22 | 11,22 | 139.000 |
12 oct 2022 | 10,97 | 10,97 | 10,79 | 10,90 | 10,90 | 89.200 |
11 oct 2022 | 11,05 | 11,15 | 10,78 | 11,04 | 11,04 | 90.000 |
10 oct 2022 | 11,10 | 11,18 | 11,00 | 11,13 | 11,13 | 75.000 |
07 oct 2022 | 11,40 | 11,41 | 11,03 | 11,15 | 11,15 | 74.300 |
06 oct 2022 | 11,45 | 11,52 | 11,29 | 11,46 | 11,46 | 70.400 |
05 oct 2022 | 11,89 | 11,89 | 11,46 | 11,54 | 11,54 | 70.400 |
04 oct 2022 | 11,39 | 12,06 | 11,27 | 12,04 | 12,04 | 106.000 |
03 oct 2022 | 11,39 | 11,39 | 11,10 | 11,20 | 11,20 | 208.800 |
30 sept 2022 | 11,39 | 11,56 | 11,17 | 11,19 | 11,19 | 106.800 |
29 sept 2022 | 11,60 | 11,60 | 11,26 | 11,53 | 11,53 | 102.000 |
28 sept 2022 | 11,48 | 11,90 | 11,47 | 11,76 | 11,76 | 127.000 |
27 sept 2022 | 11,68 | 11,78 | 11,40 | 11,44 | 11,44 | 148.600 |
26 sept 2022 | 11,70 | 12,02 | 11,49 | 11,50 | 11,50 | 133.300 |
23 sept 2022 | 11,32 | 11,65 | 11,22 | 11,61 | 11,61 | 231.800 |
22 sept 2022 | 11,95 | 11,95 | 11,43 | 11,51 | 11,51 | 178.100 |
21 sept 2022 | 12,03 | 12,19 | 11,86 | 11,96 | 11,96 | 96.800 |
20 sept 2022 | 12,18 | 12,18 | 11,98 | 12,02 | 12,02 | 82.800 |
19 sept 2022 | 12,25 | 12,56 | 12,25 | 12,37 | 12,37 | 126.700 |
16 sept 2022 | 12,07 | 12,32 | 12,01 | 12,25 | 12,25 | 148.100 |
15 sept 2022 | 12,01 | 12,38 | 12,01 | 12,15 | 12,15 | 87.900 |
14 sept 2022 | 12,15 | 12,35 | 11,97 | 12,06 | 12,06 | 129.100 |
13 sept 2022 | 12,53 | 12,64 | 12,18 | 12,20 | 12,20 | 108.600 |
12 sept 2022 | 12,65 | 12,89 | 12,63 | 12,86 | 12,86 | 94.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |