Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 19,23 | 19,33 | 19,01 | 19,21 | 19,21 | 6.294.200 |
26 ene 2023 | 19,15 | 19,39 | 18,74 | 19,27 | 19,27 | 8.449.600 |
25 ene 2023 | 19,57 | 19,61 | 19,26 | 19,36 | 19,36 | 5.878.000 |
24 ene 2023 | 19,48 | 19,73 | 19,31 | 19,57 | 19,57 | 3.820.600 |
23 ene 2023 | 19,43 | 19,71 | 19,35 | 19,45 | 19,45 | 4.057.400 |
20 ene 2023 | 20,00 | 20,09 | 19,32 | 19,62 | 19,62 | 9.575.100 |
19 ene 2023 | 20,12 | 20,48 | 20,04 | 20,08 | 20,08 | 3.060.100 |
18 ene 2023 | 20,48 | 20,51 | 20,08 | 20,24 | 20,24 | 4.460.600 |
17 ene 2023 | 19,96 | 20,46 | 19,89 | 20,20 | 20,20 | 4.468.200 |
16 ene 2023 | 20,04 | 20,21 | 19,80 | 19,91 | 19,91 | 1.854.400 |
13 ene 2023 | 19,85 | 19,97 | 19,68 | 19,86 | 19,86 | 4.432.800 |
12 ene 2023 | 19,91 | 20,13 | 19,72 | 19,92 | 19,92 | 4.270.100 |
11 ene 2023 | 20,25 | 20,28 | 19,63 | 19,82 | 19,82 | 5.836.200 |
10 ene 2023 | 20,25 | 20,46 | 20,11 | 20,25 | 20,25 | 3.482.200 |
09 ene 2023 | 20,30 | 20,73 | 20,12 | 20,41 | 20,41 | 3.015.500 |
06 ene 2023 | 20,64 | 20,67 | 20,16 | 20,32 | 20,32 | 3.071.500 |
05 ene 2023 | 20,43 | 20,78 | 20,22 | 20,47 | 20,47 | 4.614.600 |
04 ene 2023 | 20,19 | 20,70 | 20,15 | 20,32 | 20,32 | 4.412.900 |
03 ene 2023 | 20,05 | 20,34 | 19,80 | 20,24 | 20,24 | 4.439.800 |
02 ene 2023 | 19,98 | 20,13 | 19,67 | 20,05 | 20,05 | 1.816.600 |
29 dic 2022 | 20,04 | 20,07 | 19,76 | 19,96 | 19,96 | 2.671.400 |
28 dic 2022 | 19,60 | 20,03 | 19,59 | 19,83 | 19,83 | 3.820.200 |
27 dic 2022 | 19,23 | 19,56 | 19,05 | 19,41 | 19,41 | 3.360.100 |
26 dic 2022 | 19,32 | 19,41 | 19,11 | 19,13 | 19,13 | 1.209.300 |
23 dic 2022 | 19,76 | 19,76 | 19,23 | 19,26 | 19,26 | 3.878.900 |
22 dic 2022 | 19,60 | 19,79 | 19,38 | 19,62 | 19,62 | 3.932.100 |
21 dic 2022 | 20,02 | 20,06 | 19,49 | 19,51 | 19,51 | 5.440.200 |
20 dic 2022 | 19,82 | 19,98 | 19,44 | 19,82 | 19,82 | 5.519.200 |
19 dic 2022 | 20,35 | 20,44 | 19,54 | 19,64 | 19,64 | 3.604.800 |
16 dic 2022 | 20,24 | 20,48 | 20,10 | 20,18 | 20,18 | 3.822.200 |
15 dic 2022 | 20,47 | 20,73 | 20,26 | 20,46 | 20,46 | 3.127.300 |
14 dic 2022 | 20,37 | 20,87 | 20,31 | 20,59 | 20,59 | 8.186.700 |
13 dic 2022 | 21,27 | 21,51 | 20,31 | 20,43 | 20,43 | 7.990.800 |
12 dic 2022 | 20,99 | 21,29 | 20,74 | 21,26 | 21,26 | 6.370.100 |
09 dic 2022 | 20,37 | 21,17 | 20,23 | 21,11 | 21,11 | 4.767.800 |
08 dic 2022 | 20,85 | 21,03 | 20,29 | 20,32 | 20,32 | 4.306.800 |
07 dic 2022 | 20,66 | 21,04 | 20,41 | 20,67 | 20,67 | 4.298.600 |
06 dic 2022 | 20,30 | 20,80 | 20,13 | 20,71 | 20,71 | 5.820.800 |
05 dic 2022 | 19,77 | 20,19 | 19,66 | 20,16 | 20,16 | 4.618.600 |
02 dic 2022 | 19,80 | 20,13 | 19,16 | 19,90 | 19,90 | 7.518.200 |
01 dic 2022 | 19,70 | 20,16 | 19,33 | 19,73 | 19,73 | 6.404.500 |
30 nov 2022 | 20,01 | 20,06 | 19,41 | 19,59 | 19,59 | 14.454.000 |
29 nov 2022 | 20,67 | 20,94 | 20,11 | 20,13 | 20,13 | 6.898.900 |
28 nov 2022 | 20,75 | 20,85 | 20,43 | 20,52 | 20,52 | 4.518.700 |
25 nov 2022 | 21,39 | 21,52 | 20,71 | 20,74 | 20,74 | 4.804.900 |
24 nov 2022 | 21,40 | 21,43 | 21,00 | 21,29 | 21,29 | 3.769.800 |
23 nov 2022 | 21,39 | 21,62 | 21,11 | 21,21 | 21,21 | 3.224.400 |
22 nov 2022 | 21,40 | 21,79 | 21,30 | 21,43 | 21,43 | 5.133.600 |
21 nov 2022 | 22,18 | 22,37 | 21,34 | 21,38 | 21,38 | 5.772.000 |
18 nov 2022 | 22,61 | 22,68 | 22,00 | 22,15 | 22,15 | 4.133.400 |
17 nov 2022 | 22,76 | 23,42 | 22,27 | 22,37 | 22,37 | 7.193.100 |
16 nov 2022 | 23,16 | 23,47 | 22,96 | 23,08 | 23,08 | 4.443.500 |
14 nov 2022 | 23,74 | 23,99 | 23,33 | 23,52 | 23,52 | 3.908.100 |
11 nov 2022 | 22,56 | 23,94 | 22,56 | 23,77 | 23,77 | 7.917.700 |
10 nov 2022 | 22,38 | 23,03 | 22,32 | 22,52 | 22,52 | 7.155.100 |
09 nov 2022 | 22,68 | 22,97 | 22,50 | 22,57 | 22,57 | 3.103.400 |
08 nov 2022 | 22,22 | 22,95 | 22,20 | 22,74 | 22,74 | 5.201.500 |
07 nov 2022 | 22,00 | 22,46 | 21,90 | 22,20 | 22,20 | 4.171.000 |
04 nov 2022 | 22,07 | 22,80 | 21,95 | 22,08 | 22,08 | 6.392.600 |
03 nov 2022 | 21,44 | 22,06 | 21,07 | 21,90 | 21,90 | 6.577.200 |
01 nov 2022 | 21,59 | 21,79 | 21,13 | 21,44 | 21,44 | 8.443.600 |
31 oct 2022 | 21,77 | 21,96 | 21,36 | 21,62 | 21,62 | 7.525.300 |
28 oct 2022 | 21,02 | 22,04 | 21,02 | 21,89 | 21,89 | 10.197.000 |
27 oct 2022 | 21,51 | 21,64 | 20,62 | 21,01 | 21,01 | 11.112.800 |
26 oct 2022 | 21,04 | 21,30 | 20,74 | 21,16 | 21,16 | 9.730.000 |
25 oct 2022 | 21,00 | 21,36 | 21,00 | 21,03 | 21,03 | 6.419.500 |
24 oct 2022 | 20,50 | 21,30 | 20,49 | 20,95 | 20,95 | 6.043.300 |
21 oct 2022 | 20,43 | 20,79 | 20,27 | 20,64 | 20,64 | 4.973.800 |
20 oct 2022 | 20,50 | 20,69 | 20,16 | 20,57 | 20,57 | 6.830.400 |
19 oct 2022 | 20,53 | 20,72 | 20,30 | 20,43 | 20,43 | 3.877.400 |
18 oct 2022 | 20,39 | 20,80 | 20,29 | 20,55 | 20,55 | 6.861.100 |
17 oct 2022 | 19,70 | 20,42 | 19,69 | 20,29 | 20,29 | 6.055.000 |
14 oct 2022 | 19,72 | 20,12 | 19,61 | 19,64 | 19,64 | 6.621.800 |
13 oct 2022 | 19,16 | 19,93 | 19,00 | 19,63 | 19,63 | 9.125.100 |
11 oct 2022 | 19,43 | 19,63 | 19,19 | 19,29 | 19,29 | 4.284.800 |
10 oct 2022 | 18,91 | 19,47 | 18,90 | 19,40 | 19,40 | 6.428.100 |
07 oct 2022 | 18,79 | 19,07 | 18,79 | 18,82 | 18,82 | 5.092.000 |
06 oct 2022 | 18,99 | 19,10 | 18,76 | 18,82 | 18,82 | 4.369.600 |
05 oct 2022 | 18,76 | 19,09 | 18,62 | 18,93 | 18,93 | 7.262.100 |
04 oct 2022 | 18,81 | 19,17 | 18,54 | 18,69 | 18,69 | 8.751.600 |
03 oct 2022 | 18,56 | 18,75 | 18,16 | 18,74 | 18,74 | 5.715.600 |
30 sept 2022 | 17,80 | 18,24 | 17,63 | 18,15 | 18,15 | 8.371.100 |
29 sept 2022 | 18,11 | 18,17 | 17,72 | 17,80 | 17,80 | 6.521.100 |
28 sept 2022 | 18,11 | 18,43 | 18,08 | 18,10 | 18,10 | 4.592.600 |
27 sept 2022 | 18,06 | 18,18 | 17,98 | 18,04 | 18,04 | 7.987.700 |
26 sept 2022 | 17,98 | 18,35 | 17,86 | 17,98 | 17,98 | 4.538.500 |
23 sept 2022 | 18,34 | 18,51 | 17,70 | 18,01 | 18,01 | 11.237.200 |
22 sept 2022 | 18,27 | 18,55 | 18,13 | 18,51 | 18,51 | 6.638.400 |
21 sept 2022 | 18,58 | 18,70 | 18,13 | 18,13 | 18,13 | 6.138.900 |
20 sept 2022 | 18,32 | 18,57 | 18,10 | 18,57 | 18,57 | 5.590.100 |
19 sept 2022 | 18,40 | 18,43 | 18,10 | 18,33 | 18,33 | 9.785.900 |
16 sept 2022 | 18,85 | 18,95 | 18,29 | 18,38 | 18,38 | 9.528.200 |
15 sept 2022 | 18,92 | 19,00 | 18,80 | 18,86 | 18,86 | 3.086.700 |
14 sept 2022 | 18,85 | 19,15 | 18,66 | 18,91 | 18,91 | 4.449.200 |
13 sept 2022 | 19,00 | 19,27 | 18,72 | 18,74 | 18,74 | 5.992.600 |
12 sept 2022 | 18,74 | 19,07 | 18,74 | 18,96 | 18,96 | 4.055.600 |
09 sept 2022 | 18,40 | 18,73 | 18,22 | 18,67 | 18,67 | 4.418.900 |
08 sept 2022 | 18,80 | 18,85 | 18,27 | 18,28 | 18,28 | 6.747.300 |
06 sept 2022 | 18,84 | 18,87 | 18,47 | 18,70 | 18,70 | 6.422.900 |
05 sept 2022 | 18,73 | 19,00 | 18,47 | 18,84 | 18,84 | 5.009.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |