Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 24,29 | 24,93 | 24,28 | 24,64 | 24,64 | 3.293.100 |
01 jun 2023 | 24,04 | 24,66 | 23,78 | 24,10 | 24,10 | 3.845.000 |
31 may 2023 | 24,51 | 24,80 | 23,88 | 24,05 | 24,05 | 4.265.200 |
30 may 2023 | 23,35 | 24,69 | 23,30 | 24,57 | 24,57 | 5.037.800 |
26 may 2023 | 23,47 | 23,71 | 23,06 | 23,25 | 23,25 | 2.261.900 |
25 may 2023 | 23,50 | 23,69 | 22,71 | 23,35 | 23,35 | 2.494.400 |
24 may 2023 | 23,13 | 23,52 | 22,73 | 23,27 | 23,27 | 1.901.000 |
23 may 2023 | 23,89 | 23,90 | 22,80 | 23,16 | 23,16 | 3.786.500 |
22 may 2023 | 22,10 | 24,36 | 21,99 | 24,21 | 24,21 | 6.251.600 |
19 may 2023 | 22,94 | 22,99 | 21,75 | 22,06 | 22,06 | 2.665.900 |
18 may 2023 | 22,90 | 23,30 | 22,68 | 23,05 | 23,05 | 2.144.400 |
17 may 2023 | 21,99 | 23,25 | 21,90 | 22,87 | 22,87 | 4.573.000 |
16 may 2023 | 21,50 | 22,10 | 21,42 | 21,99 | 21,99 | 2.498.000 |
15 may 2023 | 20,62 | 21,63 | 20,49 | 21,62 | 21,62 | 2.602.000 |
12 may 2023 | 20,83 | 20,98 | 20,23 | 20,69 | 20,69 | 2.003.900 |
11 may 2023 | 20,69 | 21,16 | 20,51 | 20,88 | 20,88 | 1.652.500 |
10 may 2023 | 20,45 | 20,96 | 20,38 | 20,76 | 20,76 | 2.139.900 |
09 may 2023 | 20,16 | 20,65 | 20,12 | 20,24 | 20,24 | 1.522.700 |
08 may 2023 | 20,46 | 20,99 | 20,09 | 20,51 | 20,51 | 2.402.800 |
05 may 2023 | 19,62 | 20,88 | 19,51 | 20,42 | 20,42 | 4.353.700 |
04 may 2023 | 19,25 | 19,48 | 18,92 | 19,35 | 19,35 | 2.041.800 |
03 may 2023 | 18,56 | 19,20 | 18,53 | 18,90 | 18,90 | 3.184.000 |
02 may 2023 | 18,45 | 18,58 | 18,06 | 18,58 | 18,58 | 1.918.300 |
01 may 2023 | 19,16 | 19,25 | 18,46 | 18,55 | 18,55 | 2.356.600 |
28 abr 2023 | 18,92 | 19,72 | 18,88 | 19,29 | 19,29 | 2.835.200 |
27 abr 2023 | 18,75 | 19,34 | 18,72 | 18,94 | 18,94 | 2.238.900 |
26 abr 2023 | 18,98 | 19,23 | 18,65 | 18,65 | 18,65 | 2.287.600 |
25 abr 2023 | 19,74 | 20,04 | 18,91 | 19,00 | 19,00 | 2.560.800 |
24 abr 2023 | 20,15 | 20,41 | 19,81 | 19,93 | 19,93 | 2.742.400 |
21 abr 2023 | 20,20 | 20,62 | 20,10 | 20,49 | 20,49 | 2.085.900 |
20 abr 2023 | 20,88 | 21,57 | 20,06 | 20,22 | 20,22 | 2.977.400 |
19 abr 2023 | 21,28 | 21,87 | 20,96 | 21,31 | 21,31 | 2.539.500 |
18 abr 2023 | 22,14 | 22,32 | 21,50 | 21,61 | 21,61 | 2.748.700 |
17 abr 2023 | 22,27 | 22,68 | 22,14 | 22,28 | 22,28 | 2.066.600 |
14 abr 2023 | 22,74 | 23,25 | 22,32 | 22,46 | 22,46 | 2.312.400 |
13 abr 2023 | 22,50 | 22,85 | 22,33 | 22,55 | 22,55 | 1.803.900 |
12 abr 2023 | 22,90 | 23,28 | 22,26 | 22,26 | 22,26 | 2.141.100 |
11 abr 2023 | 22,57 | 23,17 | 22,42 | 22,69 | 22,69 | 2.540.000 |
10 abr 2023 | 21,85 | 22,43 | 21,82 | 22,37 | 22,37 | 2.176.100 |
06 abr 2023 | 22,00 | 22,67 | 21,77 | 22,40 | 22,40 | 2.506.900 |
05 abr 2023 | 22,47 | 22,47 | 21,23 | 22,07 | 22,07 | 3.638.100 |
04 abr 2023 | 22,75 | 23,14 | 22,09 | 22,35 | 22,35 | 3.421.500 |
03 abr 2023 | 22,94 | 23,85 | 22,66 | 23,17 | 23,17 | 4.274.500 |
31 mar 2023 | 22,35 | 23,07 | 22,15 | 23,02 | 23,02 | 3.880.300 |
30 mar 2023 | 22,60 | 22,83 | 22,11 | 22,50 | 22,50 | 3.477.600 |
29 mar 2023 | 23,08 | 23,70 | 22,22 | 22,46 | 22,46 | 4.161.400 |
28 mar 2023 | 22,97 | 23,54 | 22,22 | 23,15 | 23,15 | 5.711.700 |
27 mar 2023 | 23,99 | 24,01 | 22,69 | 23,00 | 23,00 | 4.580.800 |
24 mar 2023 | 22,32 | 23,99 | 22,10 | 23,98 | 23,98 | 8.756.400 |
23 mar 2023 | 22,57 | 24,59 | 22,13 | 22,58 | 22,58 | 11.168.900 |
22 mar 2023 | 26,60 | 27,00 | 23,05 | 23,87 | 23,87 | 66.764.700 |
21 mar 2023 | 17,15 | 18,35 | 17,14 | 17,65 | 17,65 | 15.882.900 |
20 mar 2023 | 16,65 | 17,27 | 16,25 | 16,87 | 16,87 | 4.463.700 |
17 mar 2023 | 16,62 | 16,72 | 15,92 | 16,60 | 16,60 | 5.105.500 |
16 mar 2023 | 16,00 | 16,77 | 15,53 | 16,76 | 16,76 | 4.083.000 |
15 mar 2023 | 16,50 | 16,69 | 15,70 | 15,95 | 15,95 | 4.541.500 |
14 mar 2023 | 17,37 | 17,41 | 16,40 | 16,91 | 16,91 | 3.077.400 |
13 mar 2023 | 16,77 | 17,35 | 16,52 | 16,75 | 16,75 | 2.959.100 |
10 mar 2023 | 17,53 | 17,77 | 16,85 | 17,25 | 17,25 | 2.845.500 |
09 mar 2023 | 18,07 | 18,38 | 17,48 | 17,52 | 17,52 | 2.652.600 |
08 mar 2023 | 18,05 | 18,38 | 17,63 | 18,17 | 18,17 | 3.277.800 |
07 mar 2023 | 18,54 | 18,84 | 18,06 | 18,06 | 18,06 | 2.375.300 |
06 mar 2023 | 18,52 | 19,50 | 18,52 | 18,65 | 18,65 | 2.815.300 |
03 mar 2023 | 18,19 | 19,10 | 18,10 | 18,70 | 18,70 | 2.505.500 |
02 mar 2023 | 18,15 | 18,40 | 17,62 | 18,19 | 18,19 | 2.622.100 |
01 mar 2023 | 18,92 | 19,09 | 18,14 | 18,15 | 18,15 | 4.210.100 |
28 feb 2023 | 19,06 | 19,52 | 18,95 | 19,23 | 19,23 | 3.373.800 |
27 feb 2023 | 19,61 | 19,70 | 18,89 | 19,10 | 19,10 | 4.006.700 |
24 feb 2023 | 19,71 | 20,08 | 19,54 | 19,54 | 19,54 | 2.277.600 |
23 feb 2023 | 20,66 | 20,87 | 19,53 | 20,14 | 20,14 | 2.862.000 |
22 feb 2023 | 20,53 | 21,19 | 20,33 | 20,52 | 20,52 | 2.164.900 |
21 feb 2023 | 21,33 | 21,83 | 20,63 | 20,66 | 20,66 | 3.100.300 |
17 feb 2023 | 21,27 | 22,07 | 21,15 | 21,99 | 21,99 | 2.851.000 |
16 feb 2023 | 21,25 | 22,42 | 20,85 | 21,60 | 21,60 | 3.879.000 |
15 feb 2023 | 19,80 | 21,80 | 19,59 | 21,80 | 21,80 | 7.137.800 |
14 feb 2023 | 19,31 | 20,01 | 19,10 | 19,87 | 19,87 | 2.746.300 |
13 feb 2023 | 19,30 | 19,94 | 19,01 | 19,69 | 19,69 | 2.299.300 |
10 feb 2023 | 19,56 | 20,04 | 19,05 | 19,27 | 19,27 | 2.902.700 |
09 feb 2023 | 21,25 | 21,65 | 19,67 | 19,67 | 19,67 | 4.497.400 |
08 feb 2023 | 21,43 | 21,55 | 20,61 | 21,10 | 21,10 | 2.846.400 |
07 feb 2023 | 23,00 | 23,05 | 20,50 | 21,22 | 21,22 | 9.093.700 |
06 feb 2023 | 21,88 | 24,88 | 21,77 | 23,86 | 23,86 | 8.708.400 |
03 feb 2023 | 22,01 | 23,93 | 21,80 | 22,25 | 22,25 | 4.935.900 |
02 feb 2023 | 22,44 | 24,40 | 22,22 | 22,70 | 22,70 | 7.655.700 |
01 feb 2023 | 21,49 | 22,12 | 20,55 | 21,83 | 21,83 | 4.517.200 |
31 ene 2023 | 21,41 | 22,05 | 21,30 | 21,87 | 21,87 | 3.128.400 |
30 ene 2023 | 22,50 | 23,48 | 21,13 | 21,25 | 21,25 | 4.950.600 |
27 ene 2023 | 19,80 | 23,31 | 19,41 | 22,82 | 22,82 | 11.897.200 |
26 ene 2023 | 20,61 | 21,17 | 19,38 | 20,01 | 20,01 | 3.520.000 |
25 ene 2023 | 20,59 | 20,84 | 19,53 | 20,23 | 20,23 | 3.515.800 |
24 ene 2023 | 21,30 | 22,09 | 21,00 | 21,40 | 21,40 | 2.381.600 |
23 ene 2023 | 19,50 | 22,49 | 19,37 | 21,66 | 21,66 | 7.181.500 |
20 ene 2023 | 19,05 | 20,07 | 18,90 | 19,61 | 19,61 | 3.564.300 |
19 ene 2023 | 20,44 | 20,45 | 18,82 | 19,04 | 19,04 | 4.519.200 |
18 ene 2023 | 22,01 | 22,15 | 20,50 | 20,79 | 20,79 | 5.632.200 |
17 ene 2023 | 20,49 | 21,94 | 20,37 | 21,80 | 21,80 | 5.407.900 |
13 ene 2023 | 19,88 | 21,11 | 19,80 | 20,49 | 20,49 | 5.494.400 |
12 ene 2023 | 19,04 | 20,63 | 18,34 | 20,63 | 20,63 | 5.877.300 |
11 ene 2023 | 18,19 | 20,05 | 17,86 | 19,04 | 19,04 | 8.405.800 |
10 ene 2023 | 16,30 | 18,09 | 16,25 | 17,77 | 17,77 | 4.402.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |