Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 19,80 | 19,87 | 19,58 | 19,78 | 19,78 | 9.251.700 |
03 feb 2023 | 19,85 | 20,24 | 19,83 | 20,02 | 20,02 | 11.609.000 |
02 feb 2023 | 19,94 | 20,30 | 19,79 | 20,05 | 20,05 | 22.094.200 |
01 feb 2023 | 18,98 | 19,92 | 18,90 | 19,80 | 19,80 | 22.524.900 |
31 ene 2023 | 18,78 | 19,20 | 18,65 | 19,19 | 19,19 | 17.879.100 |
30 ene 2023 | 18,82 | 18,90 | 18,68 | 18,76 | 18,76 | 9.953.500 |
27 ene 2023 | 18,73 | 19,15 | 18,67 | 18,99 | 18,99 | 18.064.100 |
26 ene 2023 | 18,47 | 18,76 | 18,34 | 18,73 | 18,73 | 14.184.200 |
25 ene 2023 | 17,74 | 18,40 | 17,63 | 18,33 | 18,33 | 13.523.500 |
24 ene 2023 | 18,07 | 18,17 | 17,83 | 17,93 | 17,93 | 9.379.100 |
23 ene 2023 | 17,50 | 18,18 | 17,39 | 18,07 | 18,07 | 13.967.400 |
20 ene 2023 | 16,59 | 17,50 | 16,34 | 17,44 | 17,44 | 19.074.800 |
19 ene 2023 | 17,03 | 17,11 | 16,34 | 16,45 | 16,45 | 25.026.600 |
18 ene 2023 | 17,86 | 17,95 | 17,22 | 17,24 | 17,24 | 21.140.800 |
17 ene 2023 | 18,13 | 18,16 | 17,84 | 18,02 | 18,02 | 10.854.600 |
13 ene 2023 | 18,04 | 18,25 | 17,57 | 18,18 | 18,18 | 11.325.200 |
12 ene 2023 | 18,44 | 18,56 | 18,27 | 18,34 | 18,34 | 9.545.600 |
11 ene 2023 | 18,22 | 18,32 | 18,15 | 18,29 | 18,29 | 8.601.500 |
10 ene 2023 | 18,19 | 18,33 | 18,06 | 18,21 | 18,21 | 6.681.400 |
09 ene 2023 | 18,32 | 18,40 | 18,09 | 18,19 | 18,19 | 8.958.600 |
06 ene 2023 | 17,96 | 18,43 | 17,77 | 18,37 | 18,37 | 8.378.400 |
05 ene 2023 | 17,94 | 17,99 | 17,66 | 17,84 | 17,84 | 8.867.400 |
04 ene 2023 | 17,84 | 18,27 | 17,79 | 18,08 | 18,08 | 8.698.800 |
03 ene 2023 | 17,63 | 17,93 | 17,55 | 17,61 | 17,61 | 12.443.700 |
30 dic 2022 | 17,31 | 17,50 | 17,29 | 17,42 | 17,42 | 3.886.100 |
29 dic 2022 | 17,23 | 17,46 | 17,18 | 17,43 | 17,43 | 4.481.100 |
28 dic 2022 | 17,20 | 17,38 | 17,10 | 17,16 | 17,16 | 5.051.200 |
27 dic 2022 | 17,22 | 17,38 | 17,05 | 17,29 | 17,29 | 4.919.200 |
23 dic 2022 | 17,09 | 17,23 | 17,04 | 17,18 | 17,18 | 5.318.000 |
22 dic 2022 | 16,80 | 17,08 | 16,72 | 17,07 | 17,07 | 8.437.500 |
21 dic 2022 | 16,87 | 17,06 | 16,86 | 16,96 | 16,96 | 8.290.500 |
20 dic 2022 | 16,56 | 16,90 | 16,56 | 16,63 | 16,63 | 7.295.500 |
19 dic 2022 | 16,67 | 16,87 | 16,50 | 16,65 | 16,65 | 10.493.000 |
16 dic 2022 | 16,60 | 16,79 | 16,43 | 16,62 | 16,62 | 19.929.200 |
15 dic 2022 | 16,85 | 16,95 | 16,67 | 16,81 | 16,81 | 12.686.400 |
14 dic 2022 | 17,27 | 17,48 | 16,97 | 17,09 | 17,09 | 13.531.500 |
13 dic 2022 | 17,91 | 18,00 | 17,13 | 17,30 | 17,30 | 13.180.200 |
12 dic 2022 | 17,38 | 17,57 | 17,19 | 17,56 | 17,56 | 10.469.300 |
09 dic 2022 | 17,10 | 17,52 | 16,98 | 17,42 | 17,42 | 7.691.700 |
08 dic 2022 | 17,35 | 17,44 | 17,08 | 17,18 | 17,18 | 12.291.300 |
07 dic 2022 | 17,09 | 17,36 | 16,89 | 17,26 | 17,26 | 10.238.000 |
06 dic 2022 | 17,38 | 17,50 | 17,01 | 17,16 | 17,16 | 16.514.500 |
05 dic 2022 | 18,35 | 18,41 | 17,42 | 17,45 | 17,45 | 15.433.200 |
02 dic 2022 | 18,49 | 18,66 | 18,41 | 18,55 | 18,55 | 10.413.900 |
01 dic 2022 | 18,87 | 18,99 | 18,49 | 18,72 | 18,72 | 10.317.800 |
30 nov 2022 | 18,45 | 18,82 | 17,81 | 18,81 | 18,81 | 15.632.400 |
29 nov 2022 | 18,37 | 18,59 | 18,19 | 18,57 | 18,57 | 9.528.100 |
28 nov 2022 | 18,67 | 18,74 | 18,25 | 18,33 | 18,33 | 5.721.900 |
28 nov 2022 | 0.205 Dividendo | |||||
25 nov 2022 | 19,06 | 19,09 | 18,98 | 19,03 | 18,83 | 2.839.900 |
23 nov 2022 | 18,84 | 19,02 | 18,83 | 18,92 | 18,72 | 6.214.200 |
22 nov 2022 | 18,91 | 19,00 | 18,78 | 18,90 | 18,70 | 7.719.000 |
21 nov 2022 | 18,54 | 18,81 | 18,49 | 18,75 | 18,55 | 10.591.400 |
18 nov 2022 | 18,92 | 19,09 | 18,38 | 18,61 | 18,41 | 20.771.000 |
17 nov 2022 | 18,79 | 18,79 | 18,39 | 18,67 | 18,47 | 9.468.900 |
16 nov 2022 | 19,09 | 19,22 | 18,79 | 18,93 | 18,73 | 9.650.700 |
15 nov 2022 | 19,45 | 19,70 | 18,86 | 19,17 | 18,96 | 11.506.700 |
14 nov 2022 | 19,66 | 19,76 | 19,00 | 19,00 | 18,80 | 12.114.100 |
11 nov 2022 | 19,53 | 20,04 | 19,52 | 19,83 | 19,62 | 12.219.900 |
10 nov 2022 | 18,55 | 19,48 | 18,53 | 19,45 | 19,24 | 15.582.900 |
09 nov 2022 | 18,14 | 18,20 | 17,87 | 17,90 | 17,71 | 9.855.500 |
08 nov 2022 | 18,33 | 18,49 | 18,14 | 18,33 | 18,13 | 6.953.300 |
07 nov 2022 | 18,34 | 18,43 | 18,10 | 18,33 | 18,13 | 6.444.200 |
04 nov 2022 | 18,10 | 18,39 | 17,89 | 18,23 | 18,03 | 9.812.300 |
03 nov 2022 | 17,58 | 17,97 | 17,33 | 17,84 | 17,65 | 11.473.300 |
02 nov 2022 | 17,98 | 18,56 | 17,80 | 17,80 | 17,61 | 15.562.400 |
01 nov 2022 | 18,03 | 18,17 | 17,90 | 18,05 | 17,86 | 10.874.100 |
31 oct 2022 | 17,98 | 18,06 | 17,85 | 17,87 | 17,68 | 8.120.500 |
28 oct 2022 | 17,85 | 18,11 | 17,67 | 18,10 | 17,91 | 9.137.300 |
27 oct 2022 | 17,88 | 18,01 | 17,73 | 17,75 | 17,56 | 10.511.300 |
26 oct 2022 | 17,83 | 17,95 | 17,67 | 17,69 | 17,50 | 12.541.100 |
25 oct 2022 | 17,58 | 17,94 | 17,44 | 17,77 | 17,58 | 13.140.800 |
24 oct 2022 | 16,98 | 17,96 | 16,98 | 17,73 | 17,54 | 16.617.800 |
21 oct 2022 | 15,95 | 16,92 | 15,75 | 16,90 | 16,72 | 21.911.300 |
20 oct 2022 | 16,02 | 16,70 | 15,65 | 15,85 | 15,68 | 21.413.700 |
19 oct 2022 | 16,78 | 17,00 | 16,42 | 16,49 | 16,31 | 14.995.400 |
18 oct 2022 | 17,26 | 17,41 | 16,81 | 16,98 | 16,80 | 16.378.700 |
17 oct 2022 | 16,87 | 17,02 | 16,72 | 16,89 | 16,71 | 10.544.900 |
14 oct 2022 | 16,80 | 17,20 | 16,43 | 16,48 | 16,30 | 16.069.600 |
13 oct 2022 | 15,44 | 16,80 | 15,26 | 16,71 | 16,53 | 16.254.800 |
12 oct 2022 | 15,60 | 15,87 | 15,47 | 15,59 | 15,42 | 14.216.500 |
11 oct 2022 | 15,83 | 16,01 | 15,56 | 15,67 | 15,50 | 10.090.400 |
10 oct 2022 | 16,20 | 16,31 | 15,84 | 15,94 | 15,77 | 11.590.400 |
07 oct 2022 | 16,50 | 16,51 | 16,10 | 16,15 | 15,98 | 12.931.400 |
06 oct 2022 | 16,75 | 16,93 | 16,58 | 16,62 | 16,44 | 8.821.900 |
05 oct 2022 | 16,79 | 16,99 | 16,76 | 16,89 | 16,71 | 6.929.300 |
04 oct 2022 | 16,72 | 17,17 | 16,72 | 17,12 | 16,94 | 12.371.300 |
03 oct 2022 | 16,28 | 16,59 | 15,99 | 16,47 | 16,29 | 12.253.100 |
30 sept 2022 | 16,09 | 16,44 | 15,98 | 16,02 | 15,85 | 9.116.800 |
29 sept 2022 | 15,90 | 16,18 | 15,74 | 16,03 | 15,86 | 8.992.700 |
28 sept 2022 | 15,95 | 16,31 | 15,93 | 16,17 | 16,00 | 11.769.000 |
27 sept 2022 | 16,25 | 16,33 | 15,77 | 15,96 | 15,79 | 12.110.200 |
26 sept 2022 | 16,24 | 16,52 | 16,01 | 16,10 | 15,93 | 11.489.200 |
23 sept 2022 | 16,33 | 16,49 | 16,10 | 16,42 | 16,24 | 17.577.700 |
22 sept 2022 | 17,25 | 17,25 | 16,50 | 16,58 | 16,40 | 13.440.000 |
21 sept 2022 | 17,65 | 17,76 | 17,13 | 17,13 | 16,95 | 10.911.100 |
20 sept 2022 | 17,66 | 17,74 | 17,39 | 17,61 | 17,42 | 11.357.500 |
19 sept 2022 | 17,38 | 17,92 | 17,38 | 17,83 | 17,64 | 8.848.000 |
16 sept 2022 | 17,88 | 17,88 | 17,49 | 17,70 | 17,51 | 16.604.900 |
15 sept 2022 | 17,72 | 18,29 | 17,68 | 18,07 | 17,88 | 15.219.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |