Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 10,89 | 10,89 | 10,76 | 10,80 | 10,80 | 34.931.194 |
26 ene 2023 | 10,90 | 10,91 | 10,80 | 10,84 | 10,84 | 6.242.926 |
25 ene 2023 | 10,90 | 10,90 | 10,78 | 10,87 | 10,87 | 5.411.464 |
24 ene 2023 | 10,81 | 10,87 | 10,77 | 10,85 | 10,85 | 5.129.781 |
23 ene 2023 | 10,84 | 10,89 | 10,76 | 10,81 | 10,81 | 8.847.559 |
20 ene 2023 | 10,76 | 10,89 | 10,76 | 10,81 | 10,81 | 22.595.317 |
19 ene 2023 | 10,79 | 10,83 | 10,74 | 10,81 | 10,81 | 9.820.652 |
18 ene 2023 | 10,90 | 10,94 | 10,78 | 10,80 | 10,80 | 12.553.700 |
17 ene 2023 | 10,88 | 10,92 | 10,79 | 10,90 | 10,90 | 8.339.227 |
16 ene 2023 | 10,92 | 10,95 | 10,84 | 10,90 | 10,90 | 5.587.181 |
13 ene 2023 | 10,93 | 10,96 | 10,87 | 10,90 | 10,90 | 8.200.775 |
12 ene 2023 | 10,90 | 10,99 | 10,85 | 10,97 | 10,97 | 11.756.133 |
11 ene 2023 | 10,77 | 10,98 | 10,74 | 10,90 | 10,90 | 17.808.519 |
10 ene 2023 | 10,85 | 10,90 | 10,77 | 10,80 | 10,80 | 11.969.140 |
09 ene 2023 | 10,88 | 10,89 | 10,76 | 10,84 | 10,84 | 30.462.675 |
06 ene 2023 | 10,90 | 10,93 | 10,76 | 10,90 | 10,90 | 12.113.239 |
06 ene 2023 | 0.18 Dividendo | |||||
05 ene 2023 | 11,08 | 11,15 | 11,04 | 11,06 | 10,88 | 14.682.254 |
04 ene 2023 | 11,03 | 11,19 | 11,03 | 11,11 | 10,93 | 14.501.327 |
03 ene 2023 | 10,99 | 11,10 | 10,91 | 10,98 | 10,80 | 38.770.022 |
02 ene 2023 | 10,98 | 11,06 | 10,94 | 11,01 | 10,83 | 6.145.278 |
30 dic 2022 | 11,00 | 11,02 | 10,93 | 10,93 | 10,75 | 11.481.718 |
29 dic 2022 | 10,96 | 11,06 | 10,90 | 11,02 | 10,84 | 8.776.526 |
28 dic 2022 | 10,94 | 11,03 | 10,91 | 10,93 | 10,75 | 7.805.532 |
27 dic 2022 | 10,95 | 10,99 | 10,90 | 10,90 | 10,72 | 7.927.977 |
23 dic 2022 | 10,96 | 10,96 | 10,81 | 10,88 | 10,70 | 5.950.541 |
22 dic 2022 | 10,96 | 10,98 | 10,89 | 10,93 | 10,75 | 35.946.364 |
21 dic 2022 | 10,86 | 10,99 | 10,85 | 10,93 | 10,75 | 12.811.355 |
20 dic 2022 | 10,72 | 10,91 | 10,65 | 10,81 | 10,63 | 54.418.841 |
19 dic 2022 | 10,71 | 10,86 | 10,71 | 10,78 | 10,60 | 12.856.397 |
16 dic 2022 | 10,86 | 10,93 | 10,65 | 10,72 | 10,54 | 62.317.799 |
15 dic 2022 | 11,04 | 11,08 | 10,89 | 10,90 | 10,72 | 19.765.946 |
14 dic 2022 | 10,98 | 11,07 | 10,94 | 11,06 | 10,88 | 14.983.440 |
13 dic 2022 | 10,98 | 11,15 | 10,84 | 10,99 | 10,82 | 23.550.198 |
12 dic 2022 | 10,98 | 11,04 | 10,95 | 10,99 | 10,82 | 9.588.040 |
09 dic 2022 | 10,95 | 11,03 | 10,91 | 10,99 | 10,82 | 9.097.853 |
08 dic 2022 | 10,97 | 10,97 | 10,82 | 10,91 | 10,73 | 7.930.517 |
07 dic 2022 | 10,88 | 10,98 | 10,86 | 10,92 | 10,74 | 8.595.338 |
06 dic 2022 | 10,89 | 10,99 | 10,86 | 10,90 | 10,73 | 7.963.288 |
05 dic 2022 | 10,81 | 10,92 | 10,80 | 10,90 | 10,72 | 5.840.850 |
02 dic 2022 | 10,95 | 10,95 | 10,77 | 10,85 | 10,67 | 9.945.581 |
01 dic 2022 | 10,80 | 10,98 | 10,80 | 10,91 | 10,74 | 11.002.857 |
30 nov 2022 | 10,73 | 10,78 | 10,65 | 10,78 | 10,60 | 24.824.478 |
29 nov 2022 | 10,78 | 10,78 | 10,54 | 10,65 | 10,48 | 23.021.369 |
28 nov 2022 | 10,82 | 10,88 | 10,72 | 10,76 | 10,58 | 8.803.748 |
25 nov 2022 | 10,79 | 10,86 | 10,75 | 10,82 | 10,64 | 9.266.215 |
24 nov 2022 | 10,81 | 10,86 | 10,77 | 10,79 | 10,61 | 10.128.231 |
23 nov 2022 | 10,77 | 10,82 | 10,64 | 10,76 | 10,58 | 7.510.088 |
22 nov 2022 | 10,65 | 10,85 | 10,65 | 10,77 | 10,59 | 8.610.325 |
21 nov 2022 | 10,57 | 10,73 | 10,57 | 10,63 | 10,46 | 6.144.575 |
18 nov 2022 | 10,60 | 10,63 | 10,51 | 10,59 | 10,42 | 25.253.626 |
17 nov 2022 | 10,46 | 10,52 | 10,36 | 10,49 | 10,32 | 10.976.473 |
16 nov 2022 | 10,39 | 10,52 | 10,34 | 10,48 | 10,31 | 9.217.424 |
15 nov 2022 | 10,54 | 10,59 | 10,45 | 10,48 | 10,30 | 7.739.395 |
14 nov 2022 | 10,39 | 10,58 | 10,34 | 10,49 | 10,32 | 8.820.162 |
11 nov 2022 | 10,56 | 10,59 | 10,27 | 10,35 | 10,18 | 13.285.917 |
10 nov 2022 | 10,27 | 10,65 | 10,23 | 10,52 | 10,34 | 14.554.941 |
09 nov 2022 | 10,10 | 10,35 | 10,05 | 10,27 | 10,10 | 11.208.963 |
08 nov 2022 | 9,95 | 10,11 | 9,91 | 10,06 | 9,89 | 14.335.417 |
07 nov 2022 | 9,97 | 10,09 | 9,93 | 10,00 | 9,84 | 12.636.188 |
04 nov 2022 | 10,10 | 10,14 | 9,88 | 10,01 | 9,84 | 17.652.217 |
03 nov 2022 | 10,14 | 10,15 | 9,99 | 10,13 | 9,96 | 13.043.099 |
02 nov 2022 | 10,24 | 10,25 | 10,11 | 10,23 | 10,06 | 12.432.045 |
01 nov 2022 | 10,30 | 10,40 | 10,23 | 10,27 | 10,10 | 7.399.875 |
31 oct 2022 | 10,23 | 10,28 | 10,13 | 10,27 | 10,11 | 11.809.577 |
28 oct 2022 | 10,12 | 10,27 | 10,05 | 10,24 | 10,07 | 11.138.344 |
27 oct 2022 | 10,09 | 10,26 | 9,92 | 10,19 | 10,02 | 11.860.332 |
26 oct 2022 | 9,95 | 10,14 | 9,87 | 10,14 | 9,97 | 17.933.475 |
25 oct 2022 | 9,73 | 9,93 | 9,70 | 9,86 | 9,70 | 21.989.010 |
24 oct 2022 | 9,62 | 9,79 | 9,56 | 9,68 | 9,52 | 12.957.311 |
21 oct 2022 | 9,52 | 9,56 | 9,38 | 9,53 | 9,37 | 82.592.287 |
20 oct 2022 | 9,60 | 9,65 | 9,46 | 9,55 | 9,39 | 10.824.484 |
19 oct 2022 | 9,68 | 9,69 | 9,46 | 9,55 | 9,40 | 9.380.988 |
18 oct 2022 | 9,62 | 9,83 | 9,62 | 9,64 | 9,48 | 12.777.590 |
17 oct 2022 | 9,51 | 9,72 | 9,51 | 9,66 | 9,50 | 16.249.270 |
14 oct 2022 | 9,39 | 9,53 | 9,31 | 9,37 | 9,22 | 14.567.911 |
13 oct 2022 | 9,17 | 9,32 | 9,09 | 9,22 | 9,07 | 15.580.595 |
12 oct 2022 | 9,31 | 9,36 | 9,20 | 9,21 | 9,06 | 13.024.738 |
11 oct 2022 | 9,43 | 9,47 | 9,28 | 9,35 | 9,20 | 8.868.474 |
10 oct 2022 | 9,50 | 9,53 | 9,39 | 9,48 | 9,33 | 7.673.568 |
07 oct 2022 | 9,60 | 9,72 | 9,55 | 9,57 | 9,41 | 9.435.784 |
06 oct 2022 | 9,75 | 9,86 | 9,59 | 9,68 | 9,52 | 9.598.348 |
05 oct 2022 | 9,82 | 9,87 | 9,68 | 9,78 | 9,62 | 5.772.972 |
04 oct 2022 | 9,80 | 9,94 | 9,75 | 9,86 | 9,70 | 9.115.221 |
03 oct 2022 | 9,59 | 9,81 | 9,53 | 9,72 | 9,56 | 7.576.597 |
30 sept 2022 | 9,62 | 9,71 | 9,51 | 9,58 | 9,43 | 14.311.377 |
29 sept 2022 | 9,71 | 9,75 | 9,53 | 9,63 | 9,47 | 10.687.088 |
28 sept 2022 | 9,69 | 9,87 | 9,59 | 9,81 | 9,65 | 13.368.519 |
27 sept 2022 | 10,02 | 10,04 | 9,77 | 9,79 | 9,63 | 12.012.919 |
26 sept 2022 | 10,10 | 10,19 | 9,92 | 10,00 | 9,84 | 10.396.340 |
23 sept 2022 | 10,38 | 10,39 | 10,06 | 10,19 | 10,02 | 12.757.910 |
22 sept 2022 | 10,41 | 10,47 | 10,31 | 10,36 | 10,19 | 8.589.661 |
21 sept 2022 | 10,34 | 10,52 | 10,27 | 10,50 | 10,33 | 8.945.724 |
20 sept 2022 | 10,60 | 10,70 | 10,36 | 10,36 | 10,20 | 15.883.873 |
19 sept 2022 | 10,49 | 10,61 | 10,42 | 10,52 | 10,34 | 8.781.458 |
16 sept 2022 | 10,39 | 10,61 | 10,39 | 10,56 | 10,39 | 48.645.806 |
15 sept 2022 | 10,47 | 10,62 | 10,40 | 10,52 | 10,35 | 18.539.646 |
14 sept 2022 | 10,76 | 10,78 | 10,60 | 10,61 | 10,44 | 15.976.558 |
13 sept 2022 | 10,90 | 10,98 | 10,76 | 10,81 | 10,64 | 9.554.597 |
12 sept 2022 | 10,73 | 10,81 | 10,69 | 10,81 | 10,63 | 9.394.018 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |