Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 mar 2023 | 20,75 | 20,88 | 20,72 | 20,77 | 20,77 | 5.638.100 |
20 mar 2023 | 20,25 | 20,43 | 20,20 | 20,40 | 20,40 | 4.548.500 |
17 mar 2023 | 20,09 | 20,22 | 20,02 | 20,10 | 20,10 | 5.735.900 |
16 mar 2023 | 19,81 | 20,19 | 19,68 | 20,15 | 20,15 | 6.488.300 |
15 mar 2023 | 19,63 | 19,83 | 19,34 | 19,80 | 19,80 | 18.308.100 |
14 mar 2023 | 20,34 | 20,49 | 20,28 | 20,42 | 20,42 | 7.439.400 |
13 mar 2023 | 19,96 | 20,18 | 19,77 | 20,01 | 20,01 | 6.326.100 |
10 mar 2023 | 20,43 | 20,56 | 20,12 | 20,34 | 20,34 | 7.139.700 |
09 mar 2023 | 20,80 | 20,87 | 20,47 | 20,54 | 20,54 | 6.771.400 |
08 mar 2023 | 21,29 | 21,29 | 21,09 | 21,19 | 21,19 | 3.709.600 |
07 mar 2023 | 21,33 | 21,33 | 21,03 | 21,13 | 21,13 | 2.517.400 |
06 mar 2023 | 21,26 | 21,29 | 21,17 | 21,26 | 21,26 | 2.823.200 |
03 mar 2023 | 21,19 | 21,29 | 21,00 | 21,23 | 21,23 | 4.810.500 |
02 mar 2023 | 20,58 | 20,82 | 20,56 | 20,80 | 20,80 | 3.592.100 |
01 mar 2023 | 20,71 | 20,75 | 20,53 | 20,66 | 20,66 | 3.506.200 |
28 feb 2023 | 20,57 | 20,75 | 20,52 | 20,68 | 20,68 | 5.122.500 |
27 feb 2023 | 20,81 | 20,82 | 20,51 | 20,53 | 20,53 | 3.292.100 |
24 feb 2023 | 20,25 | 20,34 | 20,14 | 20,30 | 20,30 | 6.899.600 |
23 feb 2023 | 20,47 | 20,50 | 20,35 | 20,39 | 20,39 | 4.395.400 |
22 feb 2023 | 20,30 | 20,37 | 20,18 | 20,27 | 20,27 | 6.165.600 |
21 feb 2023 | 20,56 | 20,64 | 20,52 | 20,56 | 20,56 | 6.175.400 |
17 feb 2023 | 20,79 | 20,83 | 20,72 | 20,81 | 20,81 | 6.571.200 |
16 feb 2023 | 20,76 | 20,95 | 20,75 | 20,87 | 20,87 | 6.785.400 |
15 feb 2023 | 20,95 | 20,99 | 20,76 | 20,98 | 20,98 | 8.710.200 |
14 feb 2023 | 20,87 | 21,03 | 20,73 | 20,89 | 20,89 | 6.306.100 |
13 feb 2023 | 20,52 | 20,68 | 20,48 | 20,67 | 20,67 | 5.246.800 |
10 feb 2023 | 20,58 | 20,66 | 20,45 | 20,58 | 20,58 | 3.777.300 |
09 feb 2023 | 20,94 | 20,99 | 20,62 | 20,70 | 20,70 | 3.715.100 |
08 feb 2023 | 20,81 | 20,92 | 20,69 | 20,84 | 20,84 | 4.104.900 |
07 feb 2023 | 20,48 | 20,73 | 20,43 | 20,72 | 20,72 | 5.317.600 |
06 feb 2023 | 20,61 | 20,71 | 20,50 | 20,64 | 20,64 | 7.145.400 |
03 feb 2023 | 20,80 | 21,04 | 20,68 | 20,81 | 20,81 | 6.508.600 |
02 feb 2023 | 20,73 | 20,94 | 20,49 | 20,93 | 20,93 | 13.965.800 |
01 feb 2023 | 20,76 | 20,88 | 20,03 | 20,13 | 20,13 | 19.470.000 |
31 ene 2023 | 20,49 | 20,86 | 20,45 | 20,83 | 20,83 | 16.447.600 |
30 ene 2023 | 20,30 | 20,36 | 20,18 | 20,24 | 20,24 | 8.034.000 |
27 ene 2023 | 20,32 | 20,36 | 19,92 | 20,11 | 20,11 | 13.253.900 |
26 ene 2023 | 20,82 | 20,91 | 20,58 | 20,86 | 20,86 | 15.230.100 |
25 ene 2023 | 21,21 | 21,28 | 20,63 | 20,68 | 20,68 | 13.381.100 |
24 ene 2023 | 21,57 | 21,76 | 21,49 | 21,63 | 21,63 | 10.152.800 |
23 ene 2023 | 21,51 | 21,79 | 21,45 | 21,77 | 21,77 | 6.264.600 |
20 ene 2023 | 21,44 | 21,62 | 21,43 | 21,52 | 21,52 | 8.004.400 |
19 ene 2023 | 21,25 | 21,45 | 21,20 | 21,39 | 21,39 | 5.370.400 |
18 ene 2023 | 21,30 | 21,38 | 21,19 | 21,23 | 21,23 | 9.779.200 |
17 ene 2023 | 21,43 | 21,43 | 21,07 | 21,10 | 21,10 | 9.126.000 |
13 ene 2023 | 21,44 | 21,72 | 21,43 | 21,67 | 21,67 | 6.172.700 |
12 ene 2023 | 21,40 | 21,44 | 21,20 | 21,39 | 21,39 | 4.398.700 |
11 ene 2023 | 21,35 | 21,52 | 21,28 | 21,45 | 21,45 | 7.324.900 |
10 ene 2023 | 21,24 | 21,32 | 21,08 | 21,25 | 21,25 | 7.955.800 |
09 ene 2023 | 21,29 | 21,44 | 21,21 | 21,36 | 21,36 | 6.995.100 |
06 ene 2023 | 21,15 | 21,34 | 20,89 | 21,27 | 21,27 | 9.134.100 |
05 ene 2023 | 21,48 | 21,58 | 21,08 | 21,20 | 21,20 | 11.225.700 |
04 ene 2023 | 21,98 | 22,01 | 21,81 | 21,95 | 21,95 | 7.385.100 |
03 ene 2023 | 22,10 | 22,14 | 21,84 | 21,94 | 21,94 | 6.394.500 |
30 dic 2022 | 21,74 | 21,92 | 21,74 | 21,89 | 21,89 | 6.125.400 |
29 dic 2022 | 21,99 | 22,11 | 21,96 | 22,10 | 22,10 | 4.212.500 |
28 dic 2022 | 21,89 | 21,94 | 21,79 | 21,84 | 21,84 | 6.197.400 |
27 dic 2022 | 21,81 | 21,93 | 21,79 | 21,89 | 21,89 | 5.737.900 |
23 dic 2022 | 21,43 | 21,57 | 21,34 | 21,56 | 21,56 | 6.963.600 |
22 dic 2022 | 21,70 | 21,74 | 21,50 | 21,70 | 21,70 | 8.497.900 |
21 dic 2022 | 21,65 | 22,01 | 21,65 | 21,97 | 21,97 | 8.067.600 |
20 dic 2022 | 22,02 | 22,21 | 22,00 | 22,19 | 22,19 | 5.024.900 |
19 dic 2022 | 21,93 | 22,08 | 21,91 | 21,97 | 21,97 | 4.698.800 |
16 dic 2022 | 21,83 | 22,10 | 21,74 | 21,89 | 21,89 | 6.710.500 |
15 dic 2022 | 21,90 | 21,94 | 21,67 | 21,81 | 21,81 | 6.303.100 |
14 dic 2022 | 22,47 | 22,50 | 22,13 | 22,26 | 22,26 | 7.961.200 |
13 dic 2022 | 23,05 | 23,05 | 22,60 | 22,67 | 22,67 | 4.945.700 |
12 dic 2022 | 22,76 | 22,85 | 22,54 | 22,81 | 22,81 | 6.606.300 |
09 dic 2022 | 22,73 | 22,93 | 22,63 | 22,72 | 22,72 | 8.672.300 |
08 dic 2022 | 22,89 | 23,04 | 22,82 | 22,85 | 22,85 | 8.900.900 |
07 dic 2022 | 22,58 | 22,91 | 22,56 | 22,69 | 22,69 | 7.902.300 |
06 dic 2022 | 22,64 | 22,65 | 22,45 | 22,57 | 22,57 | 11.523.900 |
05 dic 2022 | 23,07 | 23,13 | 22,79 | 22,86 | 22,86 | 8.744.100 |
02 dic 2022 | 22,91 | 23,22 | 22,75 | 23,20 | 23,20 | 7.031.000 |
01 dic 2022 | 23,45 | 23,49 | 23,05 | 23,20 | 23,20 | 9.108.000 |
30 nov 2022 | 23,60 | 23,75 | 23,33 | 23,72 | 23,72 | 8.627.200 |
29 nov 2022 | 23,33 | 23,59 | 23,30 | 23,48 | 23,48 | 7.486.400 |
28 nov 2022 | 23,12 | 23,28 | 23,05 | 23,17 | 23,17 | 9.557.700 |
25 nov 2022 | 22,98 | 23,06 | 22,96 | 23,00 | 23,00 | 4.623.800 |
23 nov 2022 | 22,93 | 23,02 | 22,86 | 22,97 | 22,97 | 8.014.600 |
22 nov 2022 | 22,82 | 22,90 | 22,74 | 22,86 | 22,86 | 5.835.700 |
21 nov 2022 | 22,74 | 22,77 | 22,63 | 22,76 | 22,76 | 10.499.900 |
18 nov 2022 | 22,86 | 22,89 | 22,67 | 22,73 | 22,73 | 8.501.500 |
17 nov 2022 | 22,70 | 22,77 | 22,61 | 22,75 | 22,75 | 9.054.400 |
16 nov 2022 | 22,79 | 22,86 | 22,67 | 22,76 | 22,76 | 11.848.200 |
15 nov 2022 | 22,98 | 23,17 | 22,88 | 23,05 | 23,05 | 13.062.900 |
14 nov 2022 | 22,26 | 22,56 | 22,22 | 22,45 | 22,45 | 14.447.300 |
11 nov 2022 | 22,79 | 22,81 | 22,46 | 22,72 | 22,72 | 14.072.900 |
10 nov 2022 | 22,96 | 23,37 | 22,92 | 23,31 | 23,31 | 8.438.300 |
09 nov 2022 | 22,57 | 22,69 | 22,55 | 22,62 | 22,62 | 14.297.500 |
08 nov 2022 | 22,69 | 22,99 | 22,67 | 22,93 | 22,93 | 5.313.500 |
07 nov 2022 | 22,69 | 22,76 | 22,61 | 22,61 | 22,61 | 6.990.800 |
04 nov 2022 | 22,41 | 22,46 | 22,22 | 22,44 | 22,44 | 8.364.600 |
03 nov 2022 | 21,99 | 22,21 | 21,94 | 22,10 | 22,10 | 7.828.300 |
02 nov 2022 | 21,92 | 22,23 | 21,88 | 21,88 | 21,88 | 10.697.900 |
01 nov 2022 | 22,18 | 22,28 | 22,02 | 22,04 | 22,04 | 4.911.500 |
31 oct 2022 | 22,14 | 22,21 | 21,98 | 22,04 | 22,04 | 7.748.200 |
28 oct 2022 | 22,29 | 22,37 | 22,22 | 22,34 | 22,34 | 4.971.900 |
27 oct 2022 | 22,67 | 22,77 | 22,46 | 22,50 | 22,50 | 5.974.700 |
26 oct 2022 | 22,74 | 22,95 | 22,74 | 22,87 | 22,87 | 12.689.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |