Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | 9,00 | 9,21 | 8,99 | 9,03 | 9,03 | 763.923 |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 9,14 | 9,18 | 8,89 | 8,93 | 8,93 | 1.106.559 |
27 mar 2023 | 8,87 | 9,12 | 8,76 | 9,04 | 9,04 | 1.339.129 |
24 mar 2023 | 9,00 | 9,00 | 8,62 | 8,70 | 8,70 | 2.513.237 |
23 mar 2023 | 8,60 | 9,10 | 8,47 | 9,02 | 9,02 | 2.275.381 |
22 mar 2023 | 8,84 | 8,95 | 8,65 | 8,65 | 8,65 | 1.309.428 |
21 mar 2023 | 8,55 | 8,98 | 8,45 | 8,88 | 8,88 | 1.985.112 |
20 mar 2023 | 8,70 | 8,70 | 8,37 | 8,41 | 8,41 | 3.583.613 |
17 mar 2023 | 9,03 | 9,34 | 8,80 | 8,80 | 8,80 | 3.698.258 |
16 mar 2023 | 9,61 | 9,72 | 8,90 | 8,96 | 8,96 | 3.222.383 |
15 mar 2023 | 10,15 | 10,15 | 9,28 | 9,47 | 9,47 | 3.385.169 |
14 mar 2023 | 10,00 | 10,19 | 9,89 | 10,06 | 10,06 | 1.430.645 |
13 mar 2023 | 10,27 | 10,31 | 9,85 | 10,01 | 10,01 | 2.623.481 |
10 mar 2023 | 10,15 | 10,47 | 10,09 | 10,27 | 10,27 | 1.897.252 |
09 mar 2023 | 10,60 | 10,60 | 10,30 | 10,31 | 10,31 | 2.375.645 |
08 mar 2023 | 10,81 | 10,89 | 10,60 | 10,63 | 10,63 | 2.354.269 |
07 mar 2023 | 10,97 | 11,06 | 10,84 | 10,91 | 10,91 | 1.737.729 |
06 mar 2023 | 11,16 | 11,18 | 10,82 | 10,95 | 10,95 | 3.480.181 |
03 mar 2023 | 11,63 | 11,70 | 11,35 | 11,36 | 11,36 | 1.865.729 |
02 mar 2023 | 11,56 | 11,76 | 11,33 | 11,51 | 11,51 | 1.733.873 |
01 mar 2023 | 11,55 | 11,86 | 11,31 | 11,64 | 11,64 | 2.648.965 |
28 feb 2023 | 12,90 | 12,92 | 11,33 | 11,53 | 11,53 | 7.207.448 |
27 feb 2023 | 12,63 | 12,77 | 12,42 | 12,69 | 12,69 | 1.000.897 |
24 feb 2023 | 13,00 | 13,00 | 12,55 | 12,60 | 12,60 | 1.316.039 |
23 feb 2023 | 12,86 | 13,11 | 12,86 | 12,90 | 12,90 | 1.936.068 |
22 feb 2023 | 13,89 | 13,89 | 12,84 | 12,84 | 12,84 | 4.893.093 |
21 feb 2023 | 14,19 | 14,52 | 14,19 | 14,35 | 14,35 | 994.016 |
20 feb 2023 | 14,21 | 14,36 | 14,14 | 14,20 | 14,20 | 919.714 |
17 feb 2023 | 13,72 | 14,31 | 13,40 | 14,28 | 14,28 | 3.628.952 |
16 feb 2023 | 14,94 | 14,99 | 13,86 | 13,92 | 13,92 | 4.352.082 |
15 feb 2023 | 13,57 | 13,65 | 13,40 | 13,59 | 13,59 | 866.725 |
14 feb 2023 | 13,46 | 13,84 | 13,18 | 13,55 | 13,55 | 1.671.639 |
13 feb 2023 | 13,55 | 13,56 | 13,24 | 13,35 | 13,35 | 1.195.433 |
10 feb 2023 | 13,80 | 13,80 | 13,30 | 13,61 | 13,61 | 1.936.265 |
09 feb 2023 | 14,27 | 14,39 | 13,73 | 13,93 | 13,93 | 1.939.583 |
08 feb 2023 | 13,98 | 14,44 | 13,92 | 14,27 | 14,27 | 1.750.739 |
07 feb 2023 | 13,50 | 13,88 | 13,44 | 13,88 | 13,88 | 1.172.079 |
06 feb 2023 | 13,45 | 13,70 | 13,35 | 13,53 | 13,53 | 1.051.910 |
03 feb 2023 | 13,14 | 13,80 | 13,03 | 13,65 | 13,65 | 2.294.995 |
02 feb 2023 | 12,31 | 13,27 | 12,27 | 13,27 | 13,27 | 2.987.005 |
01 feb 2023 | 12,10 | 12,36 | 12,05 | 12,14 | 12,14 | 1.207.906 |
31 ene 2023 | 12,15 | 12,15 | 11,86 | 12,13 | 12,13 | 1.861.884 |
30 ene 2023 | 12,47 | 12,50 | 12,14 | 12,19 | 12,19 | 1.297.519 |
27 ene 2023 | 12,52 | 12,70 | 12,48 | 12,52 | 12,52 | 1.090.455 |
26 ene 2023 | 12,40 | 12,76 | 12,40 | 12,56 | 12,56 | 1.445.994 |
25 ene 2023 | 12,28 | 12,36 | 12,11 | 12,36 | 12,36 | 1.136.289 |
24 ene 2023 | 12,27 | 12,41 | 12,19 | 12,21 | 12,21 | 958.474 |
23 ene 2023 | 12,20 | 12,37 | 12,17 | 12,23 | 12,23 | 837.532 |
20 ene 2023 | 12,06 | 12,15 | 11,94 | 12,14 | 12,14 | 1.454.600 |
19 ene 2023 | 12,30 | 12,40 | 11,91 | 12,06 | 12,06 | 1.794.023 |
18 ene 2023 | 12,45 | 12,70 | 12,23 | 12,36 | 12,36 | 2.271.543 |
17 ene 2023 | 12,50 | 12,50 | 12,19 | 12,22 | 12,22 | 1.569.167 |
16 ene 2023 | 12,50 | 12,63 | 12,38 | 12,54 | 12,54 | 1.014.680 |
13 ene 2023 | 12,20 | 12,47 | 12,19 | 12,47 | 12,47 | 2.035.452 |
12 ene 2023 | 12,21 | 12,32 | 11,85 | 12,15 | 12,15 | 2.479.727 |
11 ene 2023 | 11,84 | 12,29 | 11,82 | 12,15 | 12,15 | 2.316.531 |
10 ene 2023 | 11,91 | 11,91 | 11,67 | 11,68 | 11,68 | 1.095.616 |
09 ene 2023 | 11,80 | 12,03 | 11,75 | 11,90 | 11,90 | 1.487.888 |
06 ene 2023 | 11,71 | 11,84 | 11,55 | 11,78 | 11,78 | 1.110.087 |
05 ene 2023 | 11,78 | 11,83 | 11,42 | 11,57 | 11,57 | 1.731.271 |
04 ene 2023 | 11,56 | 11,82 | 11,55 | 11,80 | 11,80 | 1.309.893 |
03 ene 2023 | 11,19 | 11,66 | 11,08 | 11,50 | 11,50 | 1.766.755 |
02 ene 2023 | 10,91 | 11,35 | 10,85 | 11,23 | 11,23 | 1.199.854 |
30 dic 2022 | 10,93 | 10,98 | 10,74 | 10,77 | 10,77 | 2.146.258 |
29 dic 2022 | 10,60 | 10,93 | 10,49 | 10,93 | 10,93 | 995.692 |
28 dic 2022 | 10,64 | 10,76 | 10,59 | 10,64 | 10,64 | 602.119 |
27 dic 2022 | 10,91 | 10,94 | 10,55 | 10,65 | 10,65 | 978.039 |
23 dic 2022 | 10,78 | 11,16 | 10,77 | 10,90 | 10,90 | 1.389.857 |
22 dic 2022 | 10,63 | 10,82 | 10,61 | 10,77 | 10,77 | 1.002.687 |
21 dic 2022 | 10,19 | 10,66 | 10,19 | 10,66 | 10,66 | 2.190.361 |
20 dic 2022 | 10,10 | 10,26 | 9,93 | 10,15 | 10,15 | 1.338.138 |
19 dic 2022 | 10,43 | 10,43 | 10,15 | 10,17 | 10,17 | 1.012.610 |
16 dic 2022 | 10,62 | 10,77 | 10,23 | 10,40 | 10,40 | 2.573.764 |
15 dic 2022 | 10,79 | 10,95 | 10,62 | 10,73 | 10,73 | 1.731.591 |
14 dic 2022 | 10,74 | 10,91 | 10,59 | 10,82 | 10,82 | 1.987.872 |
13 dic 2022 | 10,05 | 10,85 | 9,96 | 10,55 | 10,55 | 2.401.258 |
12 dic 2022 | 10,19 | 10,27 | 10,01 | 10,03 | 10,03 | 1.080.714 |
09 dic 2022 | 10,03 | 10,34 | 10,02 | 10,19 | 10,19 | 1.404.497 |
08 dic 2022 | 10,32 | 10,32 | 9,98 | 9,98 | 9,98 | 1.842.769 |
07 dic 2022 | 10,43 | 10,60 | 10,27 | 10,29 | 10,29 | 1.621.693 |
06 dic 2022 | 10,91 | 10,98 | 10,38 | 10,44 | 10,44 | 2.120.167 |
05 dic 2022 | 10,84 | 11,48 | 10,84 | 11,00 | 11,00 | 2.993.285 |
02 dic 2022 | 10,52 | 10,80 | 10,43 | 10,61 | 10,61 | 1.524.197 |
01 dic 2022 | 10,35 | 10,69 | 10,35 | 10,55 | 10,55 | 2.057.571 |
30 nov 2022 | 9,97 | 10,16 | 9,93 | 10,15 | 10,15 | 2.845.034 |
29 nov 2022 | 10,23 | 10,24 | 9,92 | 9,94 | 9,94 | 1.284.209 |
28 nov 2022 | 10,33 | 10,54 | 10,18 | 10,18 | 10,18 | 1.804.664 |
25 nov 2022 | 10,35 | 10,37 | 10,17 | 10,34 | 10,34 | 874.727 |
24 nov 2022 | 10,32 | 10,60 | 10,22 | 10,40 | 10,40 | 1.063.021 |
23 nov 2022 | 10,19 | 10,44 | 10,03 | 10,35 | 10,35 | 1.444.021 |
22 nov 2022 | 10,01 | 10,18 | 9,91 | 10,14 | 10,14 | 1.337.266 |
21 nov 2022 | 9,70 | 10,08 | 9,57 | 10,00 | 10,00 | 1.604.599 |
18 nov 2022 | 9,76 | 9,82 | 9,60 | 9,73 | 9,73 | 1.110.573 |
17 nov 2022 | 9,87 | 10,07 | 9,64 | 9,74 | 9,74 | 1.527.195 |
16 nov 2022 | 10,26 | 10,26 | 9,83 | 9,92 | 9,92 | 2.398.505 |
15 nov 2022 | 10,71 | 10,73 | 10,25 | 10,28 | 10,28 | 2.673.812 |
14 nov 2022 | 10,46 | 10,90 | 10,32 | 10,69 | 10,69 | 2.751.823 |
11 nov 2022 | 9,87 | 10,36 | 9,81 | 10,23 | 10,23 | 3.351.108 |
10 nov 2022 | 9,56 | 9,89 | 9,25 | 9,81 | 9,81 | 2.797.652 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |