Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 25,02 | 25,40 | 24,64 | 24,74 | 24,74 | 16.147 |
07 jun 2023 | 24,30 | 25,20 | 24,30 | 25,02 | 25,02 | 43.207 |
06 jun 2023 | 24,60 | 24,84 | 24,10 | 24,54 | 24,54 | 29.168 |
05 jun 2023 | 24,42 | 24,68 | 24,30 | 24,58 | 24,58 | 40.098 |
02 jun 2023 | 24,60 | 24,90 | 24,34 | 24,56 | 24,56 | 162.811 |
01 jun 2023 | 24,96 | 25,16 | 24,02 | 24,36 | 24,36 | 63.836 |
31 may 2023 | 25,90 | 25,90 | 23,62 | 24,56 | 24,56 | 187.183 |
30 may 2023 | 26,46 | 26,46 | 25,86 | 25,86 | 25,86 | 29.453 |
29 may 2023 | 25,44 | 25,96 | 25,36 | 25,96 | 25,96 | 14.749 |
26 may 2023 | 26,00 | 26,08 | 25,10 | 25,50 | 25,50 | 37.200 |
25 may 2023 | 26,22 | 26,68 | 25,74 | 25,80 | 25,80 | 35.542 |
24 may 2023 | 26,88 | 26,90 | 26,06 | 26,12 | 26,12 | 44.111 |
23 may 2023 | 27,00 | 27,00 | 26,58 | 26,60 | 26,60 | 33.867 |
22 may 2023 | 26,70 | 27,50 | 26,70 | 26,90 | 26,90 | 15.794 |
19 may 2023 | 27,00 | 27,04 | 26,36 | 26,84 | 26,84 | 25.008 |
18 may 2023 | 26,80 | 27,32 | 26,80 | 26,80 | 26,80 | 16.860 |
17 may 2023 | 28,00 | 28,00 | 26,94 | 27,02 | 27,02 | 24.951 |
16 may 2023 | 27,90 | 28,84 | 27,90 | 28,34 | 28,34 | 23.625 |
15 may 2023 | 27,96 | 28,40 | 27,72 | 27,90 | 27,90 | 21.886 |
12 may 2023 | 27,90 | 28,00 | 27,20 | 27,98 | 27,98 | 23.128 |
11 may 2023 | 27,70 | 27,76 | 27,06 | 27,48 | 27,48 | 22.351 |
10 may 2023 | 27,00 | 27,92 | 27,00 | 27,42 | 27,42 | 24.061 |
09 may 2023 | 27,10 | 27,10 | 26,56 | 26,86 | 26,86 | 31.590 |
08 may 2023 | 28,00 | 28,02 | 27,22 | 27,24 | 27,24 | 29.970 |
05 may 2023 | 27,34 | 28,22 | 27,30 | 28,08 | 28,08 | 34.132 |
04 may 2023 | 26,50 | 27,24 | 25,90 | 27,24 | 27,24 | 25.827 |
03 may 2023 | 26,16 | 26,40 | 25,92 | 26,26 | 26,26 | 27.643 |
02 may 2023 | 26,72 | 27,60 | 26,16 | 26,48 | 26,48 | 39.536 |
28 abr 2023 | 26,88 | 27,24 | 26,50 | 26,58 | 26,58 | 25.636 |
27 abr 2023 | 27,42 | 27,64 | 26,90 | 27,38 | 27,38 | 22.204 |
26 abr 2023 | 26,96 | 27,40 | 26,68 | 27,16 | 27,16 | 30.871 |
25 abr 2023 | 26,82 | 26,82 | 26,22 | 26,70 | 26,70 | 28.729 |
24 abr 2023 | 26,20 | 26,92 | 26,18 | 26,78 | 26,78 | 23.247 |
21 abr 2023 | 26,82 | 26,88 | 26,04 | 26,14 | 26,14 | 47.128 |
20 abr 2023 | 27,54 | 27,68 | 26,50 | 26,84 | 26,84 | 43.823 |
19 abr 2023 | 27,66 | 28,00 | 27,42 | 27,84 | 27,84 | 36.545 |
18 abr 2023 | 28,32 | 28,32 | 27,60 | 27,80 | 27,80 | 37.436 |
17 abr 2023 | 28,02 | 28,86 | 28,02 | 28,32 | 28,32 | 22.968 |
14 abr 2023 | 29,36 | 29,36 | 28,36 | 28,42 | 28,42 | 17.314 |
13 abr 2023 | 28,12 | 28,92 | 27,88 | 28,86 | 28,86 | 33.947 |
12 abr 2023 | 28,40 | 28,60 | 27,54 | 27,98 | 27,98 | 50.888 |
11 abr 2023 | 30,06 | 30,16 | 28,84 | 28,86 | 28,86 | 46.437 |
06 abr 2023 | 29,40 | 29,88 | 29,32 | 29,84 | 29,84 | 30.647 |
05 abr 2023 | 29,38 | 29,52 | 29,12 | 29,44 | 29,44 | 29.380 |
04 abr 2023 | 28,30 | 29,36 | 28,18 | 29,20 | 29,20 | 59.918 |
03 abr 2023 | 28,02 | 28,40 | 27,60 | 28,06 | 28,06 | 30.920 |
31 mar 2023 | 27,68 | 28,20 | 27,08 | 28,02 | 28,02 | 25.199 |
30 mar 2023 | 26,90 | 27,70 | 26,74 | 27,70 | 27,70 | 38.543 |
29 mar 2023 | 26,38 | 26,56 | 25,86 | 26,56 | 26,56 | 59.701 |
28 mar 2023 | 27,50 | 27,50 | 26,00 | 26,00 | 26,00 | 42.955 |
27 mar 2023 | 28,00 | 28,00 | 26,94 | 27,06 | 27,06 | 37.012 |
24 mar 2023 | 27,48 | 27,58 | 27,00 | 27,40 | 27,40 | 38.339 |
23 mar 2023 | 26,68 | 27,56 | 26,60 | 27,40 | 27,40 | 28.036 |
22 mar 2023 | 27,48 | 27,48 | 26,32 | 26,90 | 26,90 | 45.650 |
21 mar 2023 | 26,40 | 27,04 | 26,10 | 27,00 | 27,00 | 48.726 |
20 mar 2023 | 26,34 | 26,48 | 25,58 | 26,06 | 26,06 | 65.396 |
17 mar 2023 | 27,20 | 27,38 | 26,36 | 26,70 | 26,70 | 124.512 |
16 mar 2023 | 27,74 | 27,84 | 27,00 | 27,18 | 27,18 | 71.496 |
15 mar 2023 | 28,60 | 29,32 | 27,16 | 27,20 | 27,20 | 64.418 |
14 mar 2023 | 28,20 | 28,76 | 28,20 | 28,66 | 28,66 | 36.633 |
13 mar 2023 | 27,80 | 28,58 | 27,02 | 28,18 | 28,18 | 50.879 |
10 mar 2023 | 28,10 | 28,50 | 27,62 | 27,66 | 27,66 | 56.975 |
09 mar 2023 | 29,00 | 29,00 | 27,74 | 28,24 | 28,24 | 52.612 |
08 mar 2023 | 28,60 | 28,96 | 28,12 | 28,90 | 28,90 | 44.822 |
07 mar 2023 | 28,64 | 29,42 | 28,54 | 28,58 | 28,58 | 58.944 |
06 mar 2023 | 30,00 | 30,00 | 28,10 | 28,52 | 28,52 | 97.514 |
03 mar 2023 | 29,14 | 29,86 | 29,12 | 29,72 | 29,72 | 31.243 |
02 mar 2023 | 28,80 | 29,36 | 28,80 | 29,14 | 29,14 | 43.242 |
01 mar 2023 | 29,00 | 29,56 | 28,78 | 29,10 | 29,10 | 61.471 |
28 feb 2023 | 28,38 | 29,24 | 28,10 | 29,14 | 29,14 | 61.999 |
27 feb 2023 | 29,40 | 29,40 | 27,60 | 29,08 | 29,08 | 86.337 |
24 feb 2023 | 29,52 | 30,28 | 29,40 | 29,48 | 29,48 | 45.020 |
23 feb 2023 | 29,64 | 29,96 | 29,40 | 29,52 | 29,52 | 25.057 |
22 feb 2023 | 30,00 | 30,00 | 29,20 | 29,40 | 29,40 | 32.072 |
21 feb 2023 | 31,00 | 31,08 | 29,90 | 30,00 | 30,00 | 41.269 |
20 feb 2023 | 31,50 | 31,76 | 30,96 | 31,06 | 31,06 | 19.025 |
17 feb 2023 | 30,98 | 31,44 | 30,94 | 31,28 | 31,28 | 10.121 |
16 feb 2023 | 31,34 | 31,46 | 30,74 | 31,34 | 31,34 | 51.991 |
15 feb 2023 | 31,10 | 31,58 | 30,86 | 31,00 | 31,00 | 29.484 |
14 feb 2023 | 32,26 | 32,26 | 31,08 | 31,46 | 31,46 | 31.596 |
13 feb 2023 | 31,32 | 32,02 | 31,14 | 31,28 | 31,28 | 42.184 |
10 feb 2023 | 31,50 | 32,20 | 31,12 | 31,48 | 31,48 | 40.570 |
09 feb 2023 | 32,84 | 32,84 | 31,88 | 31,92 | 31,92 | 40.562 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |