Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 15,40 | 15,56 | 15,37 | 15,53 | 15,53 | 4.861.929 |
02 feb 2023 | 15,30 | 15,60 | 15,15 | 15,50 | 15,50 | 16.912.900 |
01 feb 2023 | 15,00 | 15,37 | 14,93 | 15,22 | 15,22 | 16.821.200 |
31 ene 2023 | 14,83 | 15,20 | 14,75 | 15,17 | 15,17 | 29.536.400 |
30 ene 2023 | 14,94 | 15,02 | 14,83 | 14,84 | 14,84 | 9.499.000 |
27 ene 2023 | 14,92 | 15,06 | 14,90 | 15,01 | 15,01 | 11.919.700 |
26 ene 2023 | 14,89 | 14,95 | 14,78 | 14,92 | 14,92 | 11.508.700 |
25 ene 2023 | 14,61 | 14,75 | 14,46 | 14,75 | 14,75 | 13.122.500 |
24 ene 2023 | 14,76 | 14,82 | 14,59 | 14,68 | 14,68 | 11.088.500 |
23 ene 2023 | 14,18 | 14,76 | 14,12 | 14,74 | 14,74 | 20.103.700 |
20 ene 2023 | 14,17 | 14,45 | 13,75 | 14,11 | 14,11 | 24.902.400 |
19 ene 2023 | 13,95 | 14,13 | 13,78 | 14,02 | 14,02 | 24.312.500 |
18 ene 2023 | 14,41 | 14,49 | 14,05 | 14,07 | 14,07 | 16.754.200 |
17 ene 2023 | 14,54 | 14,58 | 14,41 | 14,50 | 14,50 | 17.971.600 |
13 ene 2023 | 14,49 | 14,60 | 14,13 | 14,58 | 14,58 | 18.410.700 |
12 ene 2023 | 14,60 | 14,74 | 14,55 | 14,65 | 14,65 | 10.520.600 |
11 ene 2023 | 14,48 | 14,58 | 14,38 | 14,57 | 14,57 | 11.205.900 |
10 ene 2023 | 14,41 | 14,52 | 14,35 | 14,47 | 14,47 | 9.339.200 |
09 ene 2023 | 14,63 | 14,63 | 14,38 | 14,41 | 14,41 | 12.233.800 |
06 ene 2023 | 14,34 | 14,63 | 14,27 | 14,60 | 14,60 | 12.433.600 |
05 ene 2023 | 14,27 | 14,33 | 14,10 | 14,26 | 14,26 | 11.069.800 |
04 ene 2023 | 14,25 | 14,45 | 14,20 | 14,36 | 14,36 | 12.374.200 |
03 ene 2023 | 14,29 | 14,32 | 13,99 | 14,10 | 14,10 | 13.366.800 |
30 dic 2022 | 14,06 | 14,19 | 13,99 | 14,10 | 14,10 | 9.323.500 |
29 dic 2022 | 14,02 | 14,16 | 13,97 | 14,14 | 14,14 | 8.330.200 |
28 dic 2022 | 14,04 | 14,10 | 13,95 | 13,98 | 13,98 | 6.880.000 |
27 dic 2022 | 14,10 | 14,11 | 13,96 | 14,04 | 14,04 | 6.714.800 |
23 dic 2022 | 13,95 | 14,06 | 13,88 | 14,05 | 14,05 | 9.062.800 |
22 dic 2022 | 13,95 | 13,96 | 13,65 | 13,91 | 13,91 | 10.250.200 |
21 dic 2022 | 13,94 | 14,05 | 13,90 | 14,00 | 14,00 | 10.552.200 |
20 dic 2022 | 13,76 | 13,87 | 13,69 | 13,78 | 13,78 | 12.853.700 |
19 dic 2022 | 13,66 | 13,83 | 13,58 | 13,69 | 13,69 | 12.309.100 |
16 dic 2022 | 13,51 | 13,68 | 13,43 | 13,65 | 13,65 | 34.659.400 |
16 dic 2022 | 0.155 Dividendo | |||||
15 dic 2022 | 13,78 | 13,82 | 13,61 | 13,74 | 13,58 | 17.830.200 |
14 dic 2022 | 14,24 | 14,29 | 13,86 | 13,93 | 13,77 | 28.774.200 |
13 dic 2022 | 14,62 | 14,76 | 14,08 | 14,21 | 14,05 | 36.456.000 |
12 dic 2022 | 14,57 | 14,63 | 14,38 | 14,61 | 14,45 | 16.965.700 |
09 dic 2022 | 14,60 | 14,71 | 14,54 | 14,55 | 14,39 | 13.963.300 |
08 dic 2022 | 14,73 | 14,79 | 14,54 | 14,62 | 14,46 | 16.459.000 |
07 dic 2022 | 14,60 | 15,01 | 14,56 | 14,67 | 14,50 | 23.331.500 |
06 dic 2022 | 14,84 | 14,97 | 14,51 | 14,68 | 14,51 | 16.716.200 |
05 dic 2022 | 15,53 | 15,54 | 14,80 | 14,89 | 14,72 | 14.730.400 |
02 dic 2022 | 15,40 | 15,50 | 15,31 | 15,46 | 15,29 | 14.368.100 |
01 dic 2022 | 15,46 | 15,74 | 15,30 | 15,59 | 15,41 | 17.218.100 |
30 nov 2022 | 15,32 | 15,52 | 14,87 | 15,48 | 15,31 | 22.373.900 |
29 nov 2022 | 15,13 | 15,34 | 15,07 | 15,30 | 15,13 | 11.858.400 |
28 nov 2022 | 15,13 | 15,21 | 14,99 | 15,05 | 14,88 | 10.430.900 |
25 nov 2022 | 15,16 | 15,39 | 15,16 | 15,24 | 15,07 | 4.746.400 |
23 nov 2022 | 15,09 | 15,23 | 15,07 | 15,17 | 15,00 | 6.720.600 |
22 nov 2022 | 15,04 | 15,19 | 14,99 | 15,15 | 14,98 | 7.874.000 |
21 nov 2022 | 14,86 | 15,01 | 14,85 | 14,94 | 14,77 | 7.490.600 |
18 nov 2022 | 15,02 | 15,08 | 14,79 | 14,89 | 14,72 | 9.665.200 |
17 nov 2022 | 14,74 | 14,86 | 14,64 | 14,78 | 14,61 | 11.747.100 |
16 nov 2022 | 15,09 | 15,14 | 14,89 | 14,90 | 14,73 | 12.180.300 |
15 nov 2022 | 15,12 | 15,24 | 14,92 | 15,10 | 14,93 | 19.620.000 |
14 nov 2022 | 14,95 | 15,14 | 14,89 | 14,96 | 14,79 | 16.890.200 |
11 nov 2022 | 15,26 | 15,38 | 14,84 | 14,97 | 14,80 | 22.359.800 |
10 nov 2022 | 15,46 | 15,55 | 15,05 | 15,18 | 15,01 | 29.785.600 |
09 nov 2022 | 15,35 | 15,37 | 14,95 | 14,98 | 14,81 | 18.651.600 |
08 nov 2022 | 15,44 | 15,59 | 15,35 | 15,48 | 15,31 | 14.151.300 |
07 nov 2022 | 15,46 | 15,56 | 15,35 | 15,50 | 15,33 | 13.719.300 |
04 nov 2022 | 15,11 | 15,40 | 15,04 | 15,38 | 15,21 | 16.228.700 |
03 nov 2022 | 14,86 | 15,08 | 14,64 | 14,92 | 14,75 | 13.878.400 |
02 nov 2022 | 15,20 | 15,45 | 14,97 | 14,98 | 14,81 | 16.340.400 |
01 nov 2022 | 15,30 | 15,37 | 15,21 | 15,28 | 15,11 | 10.520.900 |
31 oct 2022 | 15,01 | 15,32 | 14,99 | 15,18 | 15,01 | 17.296.900 |
28 oct 2022 | 15,04 | 15,13 | 14,93 | 15,11 | 14,94 | 14.443.300 |
27 oct 2022 | 15,04 | 15,17 | 14,87 | 14,90 | 14,73 | 15.781.200 |
26 oct 2022 | 14,91 | 15,05 | 14,85 | 14,91 | 14,74 | 14.198.700 |
25 oct 2022 | 14,74 | 14,92 | 14,61 | 14,84 | 14,67 | 19.309.800 |
24 oct 2022 | 14,60 | 15,01 | 14,54 | 14,85 | 14,68 | 33.353.000 |
21 oct 2022 | 13,51 | 14,51 | 13,51 | 14,45 | 14,29 | 41.221.500 |
20 oct 2022 | 13,63 | 13,75 | 13,10 | 13,20 | 13,05 | 23.522.200 |
19 oct 2022 | 14,00 | 14,12 | 13,57 | 13,62 | 13,47 | 19.879.800 |
18 oct 2022 | 14,09 | 14,32 | 13,91 | 14,11 | 13,95 | 22.121.800 |
17 oct 2022 | 13,81 | 14,10 | 13,67 | 13,85 | 13,69 | 17.564.000 |
14 oct 2022 | 14,01 | 14,25 | 13,62 | 13,67 | 13,52 | 27.258.200 |
13 oct 2022 | 12,87 | 13,92 | 12,77 | 13,89 | 13,73 | 30.245.900 |
12 oct 2022 | 13,07 | 13,17 | 12,95 | 13,03 | 12,88 | 14.409.000 |
11 oct 2022 | 13,13 | 13,28 | 13,00 | 13,08 | 12,93 | 16.984.600 |
10 oct 2022 | 13,30 | 13,38 | 13,08 | 13,23 | 13,08 | 17.346.400 |
07 oct 2022 | 13,49 | 13,51 | 13,14 | 13,21 | 13,06 | 21.667.200 |
06 oct 2022 | 13,65 | 13,78 | 13,52 | 13,60 | 13,45 | 22.501.100 |
05 oct 2022 | 13,74 | 13,88 | 13,59 | 13,72 | 13,57 | 24.549.000 |
04 oct 2022 | 13,71 | 14,05 | 13,64 | 13,95 | 13,79 | 30.663.400 |
03 oct 2022 | 13,33 | 13,55 | 13,12 | 13,47 | 13,32 | 20.244.400 |
30 sept 2022 | 13,17 | 13,47 | 13,10 | 13,18 | 13,03 | 16.952.700 |
29 sept 2022 | 13,07 | 13,25 | 12,90 | 13,17 | 13,02 | 18.323.200 |
28 sept 2022 | 12,87 | 13,35 | 12,83 | 13,27 | 13,12 | 18.674.600 |
27 sept 2022 | 13,02 | 13,19 | 12,70 | 12,86 | 12,71 | 21.535.300 |
26 sept 2022 | 13,07 | 13,25 | 12,89 | 13,01 | 12,86 | 21.225.200 |
23 sept 2022 | 13,25 | 13,29 | 12,90 | 13,19 | 13,04 | 23.118.900 |
22 sept 2022 | 13,75 | 13,82 | 13,35 | 13,41 | 13,26 | 21.893.100 |
21 sept 2022 | 13,98 | 14,16 | 13,72 | 13,72 | 13,57 | 18.911.300 |
20 sept 2022 | 13,89 | 14,01 | 13,81 | 13,90 | 13,74 | 18.028.500 |
19 sept 2022 | 13,56 | 14,09 | 13,51 | 14,03 | 13,87 | 20.260.100 |
16 sept 2022 | 13,93 | 13,96 | 13,61 | 13,71 | 13,56 | 37.161.000 |
16 sept 2022 | 0.155 Dividendo | |||||
15 sept 2022 | 13,96 | 14,42 | 13,92 | 14,26 | 13,95 | 28.496.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |