Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 13,12 | 13,18 | 13,10 | 13,16 | 13,16 | 4.554.048 |
26 ene 2023 | 12,87 | 13,06 | 12,84 | 13,05 | 13,05 | 13.903.602 |
25 ene 2023 | 12,79 | 12,83 | 12,68 | 12,82 | 12,82 | 14.152.330 |
24 ene 2023 | 12,68 | 12,83 | 12,66 | 12,80 | 12,80 | 16.946.758 |
23 ene 2023 | 12,34 | 12,61 | 12,34 | 12,61 | 12,61 | 11.177.700 |
20 ene 2023 | 12,27 | 12,33 | 12,20 | 12,31 | 12,31 | 11.205.861 |
19 ene 2023 | 12,19 | 12,26 | 12,01 | 12,17 | 12,17 | 15.159.981 |
18 ene 2023 | 12,41 | 12,47 | 12,26 | 12,26 | 12,26 | 16.561.676 |
17 ene 2023 | 12,47 | 12,55 | 12,34 | 12,46 | 12,46 | 13.684.079 |
16 ene 2023 | 12,68 | 12,69 | 12,49 | 12,49 | 12,49 | 9.912.278 |
13 ene 2023 | 12,58 | 12,70 | 12,52 | 12,64 | 12,64 | 15.779.551 |
12 ene 2023 | 12,40 | 12,54 | 12,36 | 12,50 | 12,50 | 15.039.088 |
11 ene 2023 | 12,24 | 12,42 | 12,23 | 12,36 | 12,36 | 13.669.079 |
10 ene 2023 | 12,25 | 12,27 | 12,16 | 12,19 | 12,19 | 10.831.351 |
09 ene 2023 | 12,32 | 12,38 | 12,25 | 12,27 | 12,27 | 11.480.136 |
09 ene 2023 | 0.082 Dividendo | |||||
06 ene 2023 | 12,30 | 12,36 | 12,19 | 12,32 | 12,24 | 13.781.787 |
05 ene 2023 | 12,24 | 12,29 | 12,13 | 12,19 | 12,11 | 12.367.234 |
04 ene 2023 | 11,98 | 12,30 | 11,98 | 12,22 | 12,14 | 19.148.253 |
03 ene 2023 | 11,68 | 12,04 | 11,65 | 11,95 | 11,87 | 15.884.270 |
02 ene 2023 | 11,51 | 11,73 | 11,50 | 11,68 | 11,60 | 10.314.262 |
30 dic 2022 | 11,48 | 11,48 | 11,39 | 11,39 | 11,31 | 7.456.736 |
29 dic 2022 | 11,46 | 11,53 | 11,41 | 11,50 | 11,42 | 7.344.710 |
28 dic 2022 | 11,63 | 11,63 | 11,47 | 11,50 | 11,42 | 6.919.650 |
27 dic 2022 | 11,58 | 11,63 | 11,55 | 11,58 | 11,50 | 7.187.648 |
23 dic 2022 | 11,62 | 11,63 | 11,49 | 11,53 | 11,45 | 8.046.922 |
22 dic 2022 | 11,64 | 11,71 | 11,54 | 11,58 | 11,50 | 11.970.298 |
21 dic 2022 | 11,48 | 11,63 | 11,34 | 11,60 | 11,52 | 10.905.814 |
20 dic 2022 | 11,24 | 11,48 | 11,21 | 11,46 | 11,38 | 11.842.120 |
19 dic 2022 | 11,27 | 11,36 | 11,20 | 11,26 | 11,19 | 9.175.826 |
16 dic 2022 | 11,04 | 11,33 | 11,04 | 11,27 | 11,19 | 26.060.827 |
15 dic 2022 | 11,35 | 11,36 | 11,01 | 11,09 | 11,02 | 16.748.470 |
14 dic 2022 | 11,48 | 11,52 | 11,34 | 11,38 | 11,30 | 10.804.794 |
13 dic 2022 | 11,35 | 11,59 | 11,33 | 11,48 | 11,40 | 13.542.225 |
12 dic 2022 | 11,35 | 11,36 | 11,25 | 11,29 | 11,22 | 7.485.576 |
09 dic 2022 | 11,25 | 11,36 | 11,18 | 11,35 | 11,28 | 10.926.298 |
08 dic 2022 | 11,27 | 11,31 | 11,17 | 11,21 | 11,14 | 11.676.502 |
07 dic 2022 | 11,30 | 11,42 | 11,18 | 11,27 | 11,19 | 13.921.143 |
06 dic 2022 | 11,35 | 11,41 | 11,27 | 11,36 | 11,28 | 13.431.213 |
05 dic 2022 | 11,39 | 11,50 | 11,33 | 11,36 | 11,28 | 13.840.873 |
02 dic 2022 | 11,33 | 11,48 | 11,32 | 11,42 | 11,34 | 20.543.882 |
01 dic 2022 | 11,63 | 11,68 | 11,44 | 11,44 | 11,37 | 17.307.636 |
30 nov 2022 | 11,71 | 11,76 | 11,57 | 11,59 | 11,51 | 32.236.762 |
29 nov 2022 | 11,49 | 11,72 | 11,48 | 11,66 | 11,58 | 14.962.923 |
28 nov 2022 | 11,59 | 11,65 | 11,51 | 11,52 | 11,44 | 11.441.451 |
25 nov 2022 | 11,62 | 11,66 | 11,58 | 11,63 | 11,55 | 11.970.699 |
24 nov 2022 | 11,49 | 11,57 | 11,47 | 11,55 | 11,47 | 11.659.470 |
23 nov 2022 | 11,60 | 11,63 | 11,45 | 11,47 | 11,40 | 12.127.184 |
22 nov 2022 | 11,41 | 11,60 | 11,41 | 11,53 | 11,46 | 14.038.566 |
21 nov 2022 | 11,40 | 11,47 | 11,34 | 11,36 | 11,29 | 12.843.255 |
18 nov 2022 | 11,34 | 11,50 | 11,34 | 11,44 | 11,36 | 21.722.666 |
17 nov 2022 | 11,25 | 11,31 | 11,08 | 11,29 | 11,21 | 13.744.356 |
16 nov 2022 | 11,29 | 11,34 | 11,22 | 11,22 | 11,15 | 17.789.572 |
15 nov 2022 | 11,25 | 11,35 | 11,15 | 11,29 | 11,21 | 17.083.600 |
14 nov 2022 | 11,12 | 11,28 | 11,12 | 11,21 | 11,14 | 16.670.963 |
11 nov 2022 | 11,07 | 11,19 | 10,91 | 11,09 | 11,02 | 19.914.685 |
10 nov 2022 | 10,92 | 11,18 | 10,92 | 11,02 | 10,95 | 21.779.122 |
09 nov 2022 | 11,02 | 11,20 | 10,92 | 10,99 | 10,91 | 17.808.842 |
08 nov 2022 | 11,07 | 11,14 | 11,06 | 11,06 | 10,99 | 14.966.790 |
07 nov 2022 | 10,85 | 11,20 | 10,82 | 11,09 | 11,02 | 17.508.469 |
04 nov 2022 | 10,75 | 11,01 | 10,56 | 10,94 | 10,87 | 24.599.238 |
03 nov 2022 | 10,23 | 10,75 | 10,12 | 10,73 | 10,66 | 34.479.536 |
02 nov 2022 | 10,19 | 10,24 | 9,89 | 9,89 | 9,83 | 15.122.273 |
01 nov 2022 | 10,02 | 10,16 | 9,99 | 10,07 | 10,00 | 13.185.459 |
31 oct 2022 | 9,94 | 10,01 | 9,89 | 9,95 | 9,89 | 10.780.047 |
28 oct 2022 | 9,80 | 9,95 | 9,72 | 9,93 | 9,86 | 9.964.952 |
27 oct 2022 | 9,85 | 9,95 | 9,72 | 9,93 | 9,86 | 15.058.074 |
26 oct 2022 | 9,92 | 9,97 | 9,83 | 9,90 | 9,83 | 12.565.872 |
25 oct 2022 | 9,92 | 9,96 | 9,75 | 9,89 | 9,82 | 9.851.404 |
24 oct 2022 | 9,71 | 9,92 | 9,67 | 9,85 | 9,78 | 11.974.199 |
21 oct 2022 | 9,51 | 9,69 | 9,49 | 9,68 | 9,62 | 15.514.124 |
20 oct 2022 | 9,48 | 9,67 | 9,44 | 9,58 | 9,52 | 10.892.589 |
19 oct 2022 | 9,53 | 9,60 | 9,40 | 9,54 | 9,48 | 10.673.124 |
18 oct 2022 | 9,50 | 9,65 | 9,44 | 9,48 | 9,41 | 13.393.457 |
17 oct 2022 | 9,24 | 9,47 | 9,19 | 9,40 | 9,33 | 10.131.920 |
14 oct 2022 | 9,28 | 9,43 | 9,19 | 9,23 | 9,17 | 22.311.628 |
13 oct 2022 | 8,75 | 9,15 | 8,69 | 9,08 | 9,02 | 17.131.184 |
12 oct 2022 | 8,78 | 8,84 | 8,62 | 8,80 | 8,74 | 11.200.645 |
11 oct 2022 | 8,85 | 8,88 | 8,71 | 8,83 | 8,77 | 9.648.906 |
10 oct 2022 | 8,94 | 9,01 | 8,87 | 8,90 | 8,85 | 10.172.792 |
07 oct 2022 | 9,05 | 9,18 | 8,94 | 8,99 | 8,94 | 14.609.975 |
06 oct 2022 | 9,30 | 9,35 | 9,08 | 9,10 | 9,04 | 12.092.239 |
05 oct 2022 | 9,50 | 9,59 | 9,16 | 9,22 | 9,16 | 13.980.831 |
04 oct 2022 | 9,10 | 9,50 | 9,09 | 9,50 | 9,43 | 20.085.094 |
03 oct 2022 | 8,71 | 8,95 | 8,58 | 8,91 | 8,85 | 13.765.320 |
30 sept 2022 | 8,65 | 8,88 | 8,63 | 8,86 | 8,80 | 20.605.385 |
29 sept 2022 | 8,60 | 8,67 | 8,43 | 8,61 | 8,56 | 22.071.898 |
28 sept 2022 | 8,80 | 8,84 | 8,47 | 8,66 | 8,60 | 20.930.937 |
27 sept 2022 | 9,23 | 9,30 | 8,93 | 8,93 | 8,87 | 16.383.758 |
26 sept 2022 | 9,19 | 9,32 | 9,06 | 9,18 | 9,12 | 12.201.596 |
23 sept 2022 | 9,70 | 9,70 | 9,25 | 9,28 | 9,21 | 16.740.904 |
22 sept 2022 | 9,67 | 9,91 | 9,58 | 9,74 | 9,67 | 12.251.383 |
21 sept 2022 | 9,66 | 9,82 | 9,60 | 9,80 | 9,74 | 13.442.879 |
20 sept 2022 | 9,83 | 10,07 | 9,78 | 9,78 | 9,72 | 17.945.040 |
19 sept 2022 | 9,79 | 9,85 | 9,68 | 9,77 | 9,70 | 11.229.597 |
16 sept 2022 | 9,84 | 9,87 | 9,71 | 9,82 | 9,76 | 30.344.907 |
15 sept 2022 | 9,72 | 10,07 | 9,72 | 9,94 | 9,87 | 27.284.519 |
14 sept 2022 | 9,50 | 9,67 | 9,48 | 9,61 | 9,55 | 16.911.376 |
13 sept 2022 | 9,74 | 9,76 | 9,51 | 9,57 | 9,51 | 21.270.183 |
12 sept 2022 | 9,17 | 9,57 | 9,16 | 9,57 | 9,51 | 24.035.139 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |