Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 9,90 | 10,30 | 9,83 | 10,28 | 10,28 | 16.913.112 |
01 jun 2023 | 9,53 | 9,74 | 9,19 | 9,62 | 9,62 | 18.079.300 |
31 may 2023 | 9,82 | 9,83 | 9,30 | 9,34 | 9,34 | 34.778.300 |
30 may 2023 | 9,97 | 10,09 | 9,69 | 9,93 | 9,93 | 20.027.100 |
26 may 2023 | 9,87 | 10,02 | 9,76 | 9,89 | 9,89 | 14.327.800 |
26 may 2023 | 0.205 Dividendo | |||||
25 may 2023 | 10,18 | 10,23 | 9,90 | 10,11 | 9,90 | 15.997.600 |
24 may 2023 | 10,30 | 10,45 | 10,16 | 10,20 | 9,99 | 12.475.800 |
23 may 2023 | 10,30 | 10,79 | 10,29 | 10,46 | 10,25 | 22.592.800 |
22 may 2023 | 9,92 | 10,29 | 9,85 | 10,28 | 10,07 | 15.722.600 |
19 may 2023 | 10,07 | 10,15 | 9,62 | 9,82 | 9,62 | 23.147.300 |
18 may 2023 | 10,20 | 10,23 | 9,86 | 10,05 | 9,85 | 22.661.700 |
17 may 2023 | 9,70 | 10,21 | 9,70 | 10,18 | 9,97 | 25.671.300 |
16 may 2023 | 9,49 | 9,69 | 9,36 | 9,37 | 9,18 | 17.399.400 |
15 may 2023 | 9,05 | 9,61 | 8,99 | 9,59 | 9,40 | 22.334.700 |
12 may 2023 | 9,20 | 9,25 | 8,74 | 8,99 | 8,81 | 29.028.800 |
11 may 2023 | 9,17 | 9,32 | 8,97 | 9,09 | 8,91 | 19.256.500 |
10 may 2023 | 9,93 | 9,96 | 9,19 | 9,32 | 9,13 | 24.936.000 |
09 may 2023 | 9,53 | 9,87 | 9,38 | 9,72 | 9,52 | 14.911.100 |
08 may 2023 | 10,05 | 10,15 | 9,66 | 9,68 | 9,48 | 20.407.800 |
05 may 2023 | 9,98 | 9,98 | 9,47 | 9,83 | 9,63 | 32.452.800 |
04 may 2023 | 8,78 | 9,29 | 8,54 | 8,93 | 8,75 | 57.354.500 |
03 may 2023 | 9,83 | 10,17 | 9,43 | 9,53 | 9,34 | 34.854.400 |
02 may 2023 | 10,70 | 10,70 | 9,57 | 9,71 | 9,51 | 44.634.700 |
01 may 2023 | 11,21 | 11,34 | 10,70 | 10,72 | 10,50 | 23.150.000 |
28 abr 2023 | 10,81 | 11,38 | 10,78 | 11,26 | 11,03 | 19.577.100 |
27 abr 2023 | 10,55 | 10,97 | 10,55 | 10,95 | 10,73 | 20.468.700 |
26 abr 2023 | 10,58 | 10,83 | 10,39 | 10,56 | 10,35 | 23.788.900 |
25 abr 2023 | 10,89 | 10,99 | 10,34 | 10,48 | 10,27 | 31.905.400 |
24 abr 2023 | 11,55 | 11,59 | 11,12 | 11,13 | 10,90 | 23.021.700 |
21 abr 2023 | 11,90 | 11,93 | 11,44 | 11,59 | 11,35 | 25.192.400 |
20 abr 2023 | 11,60 | 12,29 | 11,46 | 12,04 | 11,80 | 37.369.500 |
19 abr 2023 | 12,25 | 12,53 | 11,95 | 12,38 | 12,13 | 47.773.400 |
18 abr 2023 | 12,33 | 12,33 | 11,90 | 12,09 | 11,84 | 38.198.400 |
17 abr 2023 | 12,01 | 12,32 | 11,70 | 12,31 | 12,06 | 57.505.900 |
14 abr 2023 | 12,55 | 12,57 | 11,97 | 12,09 | 11,84 | 16.962.100 |
13 abr 2023 | 12,12 | 12,39 | 11,83 | 12,29 | 12,04 | 12.360.600 |
12 abr 2023 | 12,32 | 12,40 | 12,01 | 12,05 | 11,81 | 15.568.600 |
11 abr 2023 | 12,13 | 12,38 | 12,04 | 12,25 | 12,00 | 13.120.100 |
10 abr 2023 | 11,95 | 12,25 | 11,79 | 12,12 | 11,87 | 15.544.600 |
06 abr 2023 | 11,57 | 12,11 | 11,53 | 11,91 | 11,67 | 20.436.900 |
05 abr 2023 | 11,51 | 11,68 | 11,22 | 11,56 | 11,33 | 29.540.100 |
04 abr 2023 | 12,45 | 12,47 | 11,57 | 11,73 | 11,49 | 27.870.700 |
03 abr 2023 | 12,54 | 12,67 | 12,15 | 12,37 | 12,12 | 13.716.500 |
31 mar 2023 | 12,54 | 12,58 | 12,06 | 12,52 | 12,27 | 13.592.600 |
30 mar 2023 | 12,93 | 12,96 | 12,25 | 12,38 | 12,13 | 17.406.100 |
29 mar 2023 | 12,60 | 12,74 | 12,51 | 12,67 | 12,41 | 16.516.100 |
28 mar 2023 | 12,45 | 12,71 | 12,17 | 12,37 | 12,12 | 22.110.900 |
27 mar 2023 | 12,90 | 12,98 | 12,12 | 12,49 | 12,24 | 26.704.600 |
24 mar 2023 | 11,04 | 11,93 | 10,85 | 11,86 | 11,62 | 28.743.000 |
23 mar 2023 | 12,22 | 12,33 | 11,24 | 11,27 | 11,04 | 32.445.400 |
22 mar 2023 | 12,68 | 12,73 | 12,02 | 12,05 | 11,81 | 27.915.300 |
21 mar 2023 | 12,09 | 12,82 | 11,89 | 12,76 | 12,50 | 34.458.700 |
20 mar 2023 | 11,96 | 12,27 | 11,57 | 11,67 | 11,43 | 28.571.500 |
17 mar 2023 | 11,91 | 11,99 | 11,20 | 11,53 | 11,30 | 70.676.000 |
16 mar 2023 | 11,61 | 12,66 | 10,47 | 12,28 | 12,03 | 76.220.300 |
15 mar 2023 | 11,46 | 12,04 | 10,86 | 11,75 | 11,51 | 58.652.900 |
14 mar 2023 | 13,59 | 13,74 | 11,94 | 12,17 | 11,92 | 73.411.900 |
13 mar 2023 | 12,24 | 12,89 | 9,61 | 11,38 | 11,15 | 111.197.500 |
10 mar 2023 | 15,45 | 16,20 | 14,96 | 15,66 | 15,34 | 42.348.500 |
09 mar 2023 | 17,09 | 17,15 | 16,06 | 16,07 | 15,74 | 25.718.500 |
08 mar 2023 | 17,51 | 17,63 | 17,22 | 17,31 | 16,96 | 12.258.700 |
07 mar 2023 | 17,85 | 18,06 | 17,48 | 17,55 | 17,19 | 21.675.500 |
06 mar 2023 | 18,33 | 18,56 | 18,04 | 18,15 | 17,78 | 11.412.000 |
03 mar 2023 | 18,08 | 18,33 | 17,94 | 18,32 | 17,95 | 8.788.600 |
02 mar 2023 | 18,17 | 18,22 | 17,61 | 17,93 | 17,57 | 15.062.700 |
01 mar 2023 | 18,29 | 18,49 | 18,12 | 18,45 | 18,08 | 11.105.800 |
28 feb 2023 | 18,20 | 18,41 | 18,10 | 18,29 | 17,92 | 13.251.800 |
27 feb 2023 | 18,29 | 18,45 | 18,02 | 18,10 | 17,73 | 8.188.600 |
27 feb 2023 | 0.205 Dividendo | |||||
24 feb 2023 | 17,98 | 18,37 | 17,79 | 18,32 | 17,75 | 16.929.600 |
23 feb 2023 | 18,37 | 18,48 | 17,80 | 18,13 | 17,56 | 10.810.100 |
22 feb 2023 | 18,41 | 18,50 | 18,10 | 18,19 | 17,62 | 12.225.400 |
21 feb 2023 | 18,85 | 18,85 | 18,38 | 18,51 | 17,93 | 10.471.200 |
17 feb 2023 | 19,03 | 19,23 | 18,78 | 19,15 | 18,55 | 8.214.600 |
16 feb 2023 | 19,06 | 19,28 | 18,89 | 19,08 | 18,48 | 7.485.800 |
15 feb 2023 | 19,07 | 19,45 | 19,07 | 19,26 | 18,66 | 7.403.600 |
14 feb 2023 | 19,58 | 19,63 | 19,10 | 19,28 | 18,68 | 10.256.400 |
13 feb 2023 | 19,37 | 19,65 | 19,30 | 19,65 | 19,04 | 6.485.300 |
10 feb 2023 | 19,44 | 19,51 | 19,28 | 19,44 | 18,83 | 7.777.400 |
09 feb 2023 | 19,89 | 19,98 | 19,44 | 19,55 | 18,94 | 6.559.200 |
08 feb 2023 | 19,78 | 20,00 | 19,70 | 19,80 | 19,18 | 6.231.500 |
07 feb 2023 | 19,63 | 20,09 | 19,57 | 20,02 | 19,39 | 10.949.900 |
06 feb 2023 | 19,80 | 19,87 | 19,58 | 19,78 | 19,16 | 9.251.700 |
03 feb 2023 | 19,85 | 20,24 | 19,83 | 20,02 | 19,39 | 11.609.000 |
02 feb 2023 | 19,94 | 20,30 | 19,79 | 20,05 | 19,42 | 22.094.200 |
01 feb 2023 | 18,98 | 19,92 | 18,90 | 19,80 | 19,18 | 22.524.900 |
31 ene 2023 | 18,78 | 19,20 | 18,65 | 19,19 | 18,59 | 17.879.100 |
30 ene 2023 | 18,82 | 18,90 | 18,68 | 18,76 | 18,17 | 9.953.500 |
27 ene 2023 | 18,73 | 19,15 | 18,67 | 18,99 | 18,40 | 18.064.100 |
26 ene 2023 | 18,47 | 18,76 | 18,34 | 18,73 | 18,14 | 14.184.200 |
25 ene 2023 | 17,74 | 18,40 | 17,63 | 18,33 | 17,76 | 13.523.500 |
24 ene 2023 | 18,07 | 18,17 | 17,83 | 17,93 | 17,37 | 9.379.100 |
23 ene 2023 | 17,50 | 18,18 | 17,39 | 18,07 | 17,51 | 13.967.400 |
20 ene 2023 | 16,59 | 17,50 | 16,34 | 17,44 | 16,90 | 19.077.000 |
19 ene 2023 | 17,03 | 17,11 | 16,34 | 16,45 | 15,94 | 25.026.600 |
18 ene 2023 | 17,86 | 17,95 | 17,22 | 17,24 | 16,70 | 21.140.800 |
17 ene 2023 | 18,13 | 18,16 | 17,84 | 18,02 | 17,46 | 10.854.600 |
13 ene 2023 | 18,04 | 18,25 | 17,57 | 18,18 | 17,61 | 11.329.400 |
12 ene 2023 | 18,44 | 18,56 | 18,27 | 18,34 | 17,77 | 9.545.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |