Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 32,80 | 33,26 | 32,52 | 32,84 | 32,84 | 36.872 |
07 feb 2023 | 33,54 | 33,54 | 31,90 | 32,36 | 32,36 | 57.368 |
06 feb 2023 | 32,60 | 33,20 | 32,40 | 33,06 | 33,06 | 27.380 |
03 feb 2023 | 33,84 | 33,96 | 32,16 | 32,98 | 32,98 | 43.042 |
02 feb 2023 | 33,40 | 34,36 | 33,10 | 33,74 | 33,74 | 49.146 |
01 feb 2023 | 33,54 | 34,38 | 33,14 | 33,14 | 33,14 | 51.655 |
31 ene 2023 | 32,06 | 33,36 | 32,06 | 33,14 | 33,14 | 67.822 |
30 ene 2023 | 34,54 | 34,64 | 32,06 | 32,14 | 32,14 | 121.875 |
27 ene 2023 | 33,80 | 34,50 | 33,34 | 34,42 | 34,42 | 54.271 |
26 ene 2023 | 33,94 | 34,30 | 33,30 | 33,72 | 33,72 | 42.111 |
25 ene 2023 | 33,32 | 34,26 | 33,18 | 33,90 | 33,90 | 81.645 |
24 ene 2023 | 32,40 | 33,32 | 32,00 | 33,16 | 33,16 | 92.073 |
23 ene 2023 | 31,76 | 32,40 | 31,44 | 32,00 | 32,00 | 67.035 |
20 ene 2023 | 30,60 | 31,42 | 30,38 | 31,10 | 31,10 | 52.446 |
19 ene 2023 | 31,20 | 31,22 | 30,06 | 30,50 | 30,50 | 58.160 |
18 ene 2023 | 30,50 | 31,86 | 30,00 | 31,18 | 31,18 | 76.782 |
17 ene 2023 | 29,50 | 30,10 | 29,32 | 30,04 | 30,04 | 41.460 |
16 ene 2023 | 29,72 | 29,72 | 28,86 | 29,24 | 29,24 | 53.713 |
13 ene 2023 | 28,94 | 29,68 | 28,76 | 29,30 | 29,30 | 69.606 |
12 ene 2023 | 28,40 | 29,04 | 28,24 | 28,82 | 28,82 | 74.830 |
11 ene 2023 | 27,06 | 28,30 | 26,90 | 28,30 | 28,30 | 102.129 |
10 ene 2023 | 26,80 | 27,44 | 26,78 | 26,90 | 26,90 | 58.681 |
09 ene 2023 | 26,66 | 27,24 | 26,38 | 27,00 | 27,00 | 86.329 |
06 ene 2023 | 26,52 | 27,00 | 26,40 | 26,74 | 26,74 | 63.277 |
05 ene 2023 | 27,06 | 27,24 | 26,42 | 26,46 | 26,46 | 53.175 |
04 ene 2023 | 27,30 | 27,62 | 26,78 | 27,18 | 27,18 | 53.921 |
03 ene 2023 | 28,54 | 28,62 | 27,20 | 27,30 | 27,30 | 78.686 |
02 ene 2023 | 29,00 | 29,00 | 27,70 | 28,46 | 28,46 | 73.169 |
30 dic 2022 | 28,42 | 28,62 | 27,72 | 27,72 | 27,72 | 23.289 |
29 dic 2022 | 28,14 | 28,84 | 27,94 | 28,74 | 28,74 | 31.741 |
28 dic 2022 | 28,56 | 28,56 | 27,94 | 28,38 | 28,38 | 22.657 |
27 dic 2022 | 28,24 | 28,90 | 28,24 | 28,54 | 28,54 | 17.054 |
23 dic 2022 | 28,70 | 28,70 | 28,08 | 28,26 | 28,26 | 11.395 |
22 dic 2022 | 28,82 | 29,20 | 28,40 | 28,56 | 28,56 | 17.189 |
21 dic 2022 | 29,00 | 29,00 | 28,58 | 28,88 | 28,88 | 27.396 |
20 dic 2022 | 28,92 | 28,92 | 27,58 | 28,50 | 28,50 | 37.832 |
19 dic 2022 | 30,06 | 30,06 | 29,20 | 29,26 | 29,26 | 26.298 |
16 dic 2022 | 30,00 | 30,44 | 28,96 | 29,76 | 29,76 | 117.939 |
15 dic 2022 | 30,54 | 30,54 | 29,58 | 30,08 | 30,08 | 28.153 |
14 dic 2022 | 29,72 | 30,50 | 29,72 | 30,30 | 30,30 | 18.317 |
13 dic 2022 | 29,58 | 30,70 | 29,38 | 30,18 | 30,18 | 38.492 |
12 dic 2022 | 29,32 | 29,56 | 28,80 | 29,48 | 29,48 | 32.791 |
09 dic 2022 | 29,66 | 29,70 | 28,96 | 29,20 | 29,20 | 31.753 |
08 dic 2022 | 30,30 | 30,32 | 29,50 | 29,52 | 29,52 | 27.954 |
07 dic 2022 | 30,16 | 30,46 | 29,84 | 30,24 | 30,24 | 49.296 |
06 dic 2022 | 31,56 | 31,56 | 30,26 | 30,26 | 30,26 | 28.787 |
05 dic 2022 | 30,30 | 31,68 | 30,30 | 31,30 | 31,30 | 45.084 |
02 dic 2022 | 31,68 | 31,68 | 30,24 | 30,58 | 30,58 | 65.158 |
01 dic 2022 | 33,16 | 33,38 | 31,70 | 31,70 | 31,70 | 67.726 |
30 nov 2022 | 31,98 | 33,36 | 31,98 | 32,66 | 32,66 | 102.452 |
29 nov 2022 | 31,50 | 32,46 | 31,32 | 32,18 | 32,18 | 93.945 |
28 nov 2022 | 32,00 | 32,42 | 31,50 | 31,76 | 31,76 | 76.154 |
25 nov 2022 | 32,36 | 32,84 | 31,84 | 32,24 | 32,24 | 54.012 |
24 nov 2022 | 31,94 | 32,50 | 31,60 | 32,04 | 32,04 | 40.674 |
23 nov 2022 | 31,32 | 32,30 | 31,10 | 32,08 | 32,08 | 38.369 |
22 nov 2022 | 31,16 | 31,44 | 29,36 | 31,08 | 31,08 | 80.457 |
21 nov 2022 | 33,26 | 33,48 | 31,14 | 31,20 | 31,20 | 72.663 |
18 nov 2022 | 33,60 | 33,66 | 32,70 | 33,02 | 33,02 | 28.933 |
17 nov 2022 | 33,80 | 33,80 | 32,70 | 33,68 | 33,68 | 105.759 |
16 nov 2022 | 33,06 | 33,90 | 32,72 | 33,00 | 33,00 | 36.092 |
15 nov 2022 | 32,80 | 33,48 | 32,20 | 33,48 | 33,48 | 62.661 |
14 nov 2022 | 33,26 | 33,26 | 31,90 | 32,16 | 32,16 | 20.066 |
11 nov 2022 | 33,00 | 33,46 | 32,00 | 32,36 | 32,36 | 30.339 |
10 nov 2022 | 30,98 | 32,90 | 30,52 | 32,84 | 32,84 | 45.655 |
09 nov 2022 | 32,98 | 32,98 | 31,12 | 31,36 | 31,36 | 25.949 |
08 nov 2022 | 32,10 | 32,98 | 31,98 | 32,32 | 32,32 | 38.938 |
07 nov 2022 | 31,42 | 32,60 | 31,42 | 32,04 | 32,04 | 35.208 |
04 nov 2022 | 31,40 | 32,20 | 30,80 | 31,86 | 31,86 | 39.223 |
03 nov 2022 | 30,64 | 31,52 | 30,40 | 31,08 | 31,08 | 39.034 |
02 nov 2022 | 31,50 | 31,60 | 30,38 | 31,10 | 31,10 | 41.127 |
01 nov 2022 | 31,02 | 32,04 | 31,02 | 31,26 | 31,26 | 37.685 |
31 oct 2022 | 31,60 | 32,10 | 30,80 | 31,20 | 31,20 | 49.856 |
28 oct 2022 | 30,80 | 31,42 | 30,30 | 31,34 | 31,34 | 38.514 |
27 oct 2022 | 30,14 | 31,08 | 29,20 | 30,76 | 30,76 | 33.072 |
26 oct 2022 | 29,16 | 30,00 | 28,96 | 29,76 | 29,76 | 43.203 |
25 oct 2022 | 28,98 | 29,66 | 28,42 | 29,36 | 29,36 | 49.201 |
24 oct 2022 | 28,60 | 29,08 | 28,00 | 28,58 | 28,58 | 32.307 |
21 oct 2022 | 29,70 | 30,28 | 27,94 | 28,08 | 28,08 | 164.187 |
20 oct 2022 | 27,72 | 29,90 | 27,16 | 29,18 | 29,18 | 119.315 |
19 oct 2022 | 29,20 | 29,50 | 28,08 | 28,18 | 28,18 | 138.192 |
18 oct 2022 | 28,12 | 29,04 | 27,82 | 28,62 | 28,62 | 132.206 |
17 oct 2022 | 27,50 | 27,62 | 26,38 | 27,36 | 27,36 | 58.508 |
14 oct 2022 | 27,00 | 27,90 | 26,80 | 27,44 | 27,44 | 43.928 |
13 oct 2022 | 26,62 | 26,84 | 25,80 | 26,30 | 26,30 | 49.995 |
12 oct 2022 | 27,38 | 27,60 | 26,62 | 27,28 | 27,28 | 54.816 |
11 oct 2022 | 28,00 | 28,20 | 26,88 | 27,60 | 27,60 | 60.503 |
10 oct 2022 | 26,94 | 28,32 | 26,94 | 28,14 | 28,14 | 38.985 |
07 oct 2022 | 30,44 | 30,48 | 28,60 | 28,94 | 28,94 | 56.769 |
06 oct 2022 | 30,76 | 31,30 | 30,44 | 30,80 | 30,80 | 41.941 |
05 oct 2022 | 30,22 | 30,98 | 30,22 | 30,76 | 30,76 | 25.361 |
04 oct 2022 | 30,40 | 31,26 | 30,08 | 31,00 | 31,00 | 42.935 |
03 oct 2022 | 29,80 | 30,56 | 29,26 | 30,06 | 30,06 | 42.233 |
30 sept 2022 | 30,00 | 31,40 | 30,00 | 31,10 | 31,10 | 58.585 |
29 sept 2022 | 29,70 | 30,84 | 28,80 | 30,18 | 30,18 | 54.221 |
28 sept 2022 | 30,64 | 30,64 | 28,84 | 28,94 | 28,94 | 44.407 |
27 sept 2022 | 30,80 | 31,50 | 29,84 | 30,68 | 30,68 | 66.070 |
26 sept 2022 | 31,44 | 32,00 | 30,12 | 31,20 | 31,20 | 58.006 |
23 sept 2022 | 33,22 | 33,22 | 30,52 | 32,12 | 32,12 | 82.812 |
22 sept 2022 | 34,70 | 35,10 | 32,66 | 32,84 | 32,84 | 55.996 |
21 sept 2022 | 35,70 | 36,00 | 34,70 | 35,56 | 35,56 | 36.121 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |