Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 1,8540 | 1,8630 | 1,8270 | 1,8330 | 1,8330 | 1.743.044 |
03 feb 2023 | 1,8430 | 1,8660 | 1,8360 | 1,8640 | 1,8640 | 3.097.060 |
02 feb 2023 | 1,8480 | 1,8490 | 1,8110 | 1,8430 | 1,8430 | 6.250.266 |
01 feb 2023 | 1,8500 | 1,8610 | 1,8430 | 1,8480 | 1,8480 | 3.662.696 |
31 ene 2023 | 1,8630 | 1,8630 | 1,8400 | 1,8450 | 1,8450 | 3.462.158 |
30 ene 2023 | 1,8500 | 1,8670 | 1,8410 | 1,8580 | 1,8580 | 2.915.126 |
27 ene 2023 | 1,8810 | 1,8890 | 1,8510 | 1,8560 | 1,8560 | 3.047.994 |
26 ene 2023 | 1,8630 | 1,8820 | 1,8580 | 1,8820 | 1,8820 | 2.477.216 |
25 ene 2023 | 1,8750 | 1,8750 | 1,8520 | 1,8580 | 1,8580 | 1.921.941 |
24 ene 2023 | 1,8700 | 1,8750 | 1,8530 | 1,8670 | 1,8670 | 2.051.527 |
23 ene 2023 | 1,8600 | 1,8720 | 1,8580 | 1,8660 | 1,8660 | 2.076.668 |
20 ene 2023 | 1,8570 | 1,8650 | 1,8500 | 1,8550 | 1,8550 | 2.105.173 |
19 ene 2023 | 1,8680 | 1,8750 | 1,8350 | 1,8450 | 1,8450 | 3.994.300 |
18 ene 2023 | 1,8660 | 1,8850 | 1,8660 | 1,8720 | 1,8720 | 3.457.279 |
17 ene 2023 | 1,8740 | 1,8810 | 1,8460 | 1,8740 | 1,8740 | 3.516.781 |
16 ene 2023 | 1,8600 | 1,8690 | 1,8560 | 1,8570 | 1,8570 | 3.115.467 |
13 ene 2023 | 1,8400 | 1,8600 | 1,8400 | 1,8500 | 1,8500 | 3.599.225 |
12 ene 2023 | 1,8420 | 1,8520 | 1,8330 | 1,8400 | 1,8400 | 2.462.238 |
11 ene 2023 | 1,8650 | 1,8760 | 1,8370 | 1,8370 | 1,8370 | 4.380.497 |
10 ene 2023 | 1,8340 | 1,8680 | 1,8320 | 1,8670 | 1,8670 | 5.407.789 |
09 ene 2023 | 1,8310 | 1,8490 | 1,8250 | 1,8400 | 1,8400 | 3.368.535 |
06 ene 2023 | 1,8140 | 1,8300 | 1,8040 | 1,8280 | 1,8280 | 3.180.705 |
05 ene 2023 | 1,8150 | 1,8200 | 1,7990 | 1,8010 | 1,8010 | 3.513.108 |
04 ene 2023 | 1,8030 | 1,8250 | 1,8000 | 1,8250 | 1,8250 | 5.461.983 |
03 ene 2023 | 1,8100 | 1,8150 | 1,7800 | 1,7920 | 1,7920 | 5.472.129 |
02 ene 2023 | 1,8250 | 1,8250 | 1,7450 | 1,8070 | 1,8070 | 9.094.628 |
30 dic 2022 | 1,8260 | 1,8310 | 1,8090 | 1,8100 | 1,8100 | 2.820.687 |
29 dic 2022 | 1,8250 | 1,8300 | 1,8100 | 1,8280 | 1,8280 | 2.393.879 |
28 dic 2022 | 1,8440 | 1,8480 | 1,8300 | 1,8310 | 1,8310 | 2.875.615 |
27 dic 2022 | 1,8450 | 1,8520 | 1,8340 | 1,8410 | 1,8410 | 2.399.949 |
23 dic 2022 | 1,8350 | 1,8420 | 1,8300 | 1,8400 | 1,8400 | 1.816.461 |
22 dic 2022 | 1,8300 | 1,8480 | 1,8280 | 1,8360 | 1,8360 | 3.018.279 |
21 dic 2022 | 1,8050 | 1,8320 | 1,8010 | 1,8290 | 1,8290 | 4.962.137 |
20 dic 2022 | 1,7790 | 1,8090 | 1,7770 | 1,8050 | 1,8050 | 3.534.005 |
19 dic 2022 | 1,7760 | 1,7940 | 1,7740 | 1,7890 | 1,7890 | 1.971.452 |
16 dic 2022 | 1,7720 | 1,7820 | 1,7630 | 1,7760 | 1,7760 | 4.967.417 |
15 dic 2022 | 1,7940 | 1,8020 | 1,7660 | 1,7770 | 1,7770 | 3.375.986 |
14 dic 2022 | 1,8040 | 1,8080 | 1,7620 | 1,7990 | 1,7990 | 3.345.581 |
13 dic 2022 | 1,7530 | 1,7890 | 1,7530 | 1,7680 | 1,7680 | 3.585.714 |
12 dic 2022 | 1,7840 | 1,7860 | 1,7510 | 1,7510 | 1,7510 | 3.220.685 |
09 dic 2022 | 1,7890 | 1,7950 | 1,7650 | 1,7890 | 1,7890 | 2.640.061 |
08 dic 2022 | 1,8010 | 1,8010 | 1,7860 | 1,7880 | 1,7880 | 6.016.170 |
07 dic 2022 | 1,8040 | 1,8180 | 1,7880 | 1,8000 | 1,8000 | 3.246.316 |
06 dic 2022 | 1,8100 | 1,8250 | 1,7990 | 1,8050 | 1,8050 | 2.795.978 |
05 dic 2022 | 1,8100 | 1,8170 | 1,8020 | 1,8160 | 1,8160 | 2.665.025 |
02 dic 2022 | 1,8050 | 1,8150 | 1,7960 | 1,8130 | 1,8130 | 2.698.191 |
01 dic 2022 | 1,8280 | 1,8280 | 1,8020 | 1,8140 | 1,8140 | 4.264.683 |
30 nov 2022 | 1,8150 | 1,8300 | 1,8060 | 1,8180 | 1,8180 | 4.845.159 |
29 nov 2022 | 1,7900 | 1,8200 | 1,7840 | 1,8190 | 1,8190 | 3.771.011 |
28 nov 2022 | 1,8040 | 1,8170 | 1,7810 | 1,7870 | 1,7870 | 5.477.647 |
28 nov 2022 | 0.0604 Dividendo | |||||
25 nov 2022 | 1,8700 | 1,8810 | 1,8640 | 1,8810 | 1,8206 | 6.178.098 |
24 nov 2022 | 1,8600 | 1,8770 | 1,8540 | 1,8670 | 1,8070 | 3.521.187 |
23 nov 2022 | 1,8650 | 1,8800 | 1,8540 | 1,8600 | 1,8003 | 4.347.200 |
22 nov 2022 | 1,8400 | 1,8640 | 1,8360 | 1,8620 | 1,8022 | 5.138.374 |
21 nov 2022 | 1,8380 | 1,8490 | 1,8280 | 1,8390 | 1,7799 | 3.980.174 |
18 nov 2022 | 1,8400 | 1,8530 | 1,8300 | 1,8380 | 1,7790 | 3.894.179 |
17 nov 2022 | 1,8300 | 1,8340 | 1,8100 | 1,8320 | 1,7732 | 3.035.632 |
16 nov 2022 | 1,8190 | 1,8270 | 1,8030 | 1,8260 | 1,7674 | 3.048.090 |
15 nov 2022 | 1,8020 | 1,8200 | 1,7960 | 1,8200 | 1,7616 | 6.379.040 |
14 nov 2022 | 1,7830 | 1,8000 | 1,7680 | 1,8000 | 1,7422 | 4.625.544 |
11 nov 2022 | 1,7950 | 1,7950 | 1,7600 | 1,7770 | 1,7199 | 3.467.331 |
10 nov 2022 | 1,7910 | 1,8120 | 1,7830 | 1,7900 | 1,7325 | 4.017.928 |
09 nov 2022 | 1,7900 | 1,8050 | 1,7840 | 1,8050 | 1,7470 | 3.664.754 |
08 nov 2022 | 1,7910 | 1,7980 | 1,7770 | 1,7870 | 1,7296 | 3.114.413 |
07 nov 2022 | 1,7800 | 1,7980 | 1,7630 | 1,7950 | 1,7374 | 4.257.598 |
04 nov 2022 | 1,7680 | 1,7750 | 1,7450 | 1,7630 | 1,7064 | 2.866.172 |
03 nov 2022 | 1,7470 | 1,7650 | 1,7440 | 1,7610 | 1,7045 | 3.418.909 |
02 nov 2022 | 1,7650 | 1,7660 | 1,7330 | 1,7420 | 1,6861 | 5.318.705 |
01 nov 2022 | 1,7550 | 1,7670 | 1,7420 | 1,7550 | 1,6986 | 2.825.407 |
31 oct 2022 | 1,7160 | 1,7540 | 1,7010 | 1,7350 | 1,6793 | 4.838.221 |
28 oct 2022 | 1,6690 | 1,7450 | 1,6540 | 1,7320 | 1,6764 | 6.106.763 |
27 oct 2022 | 1,6700 | 1,6700 | 1,6470 | 1,6700 | 1,6164 | 2.437.374 |
26 oct 2022 | 1,6540 | 1,6690 | 1,6450 | 1,6620 | 1,6086 | 2.530.767 |
25 oct 2022 | 1,6700 | 1,6750 | 1,6320 | 1,6490 | 1,5960 | 2.747.985 |
24 oct 2022 | 1,6320 | 1,6690 | 1,6270 | 1,6600 | 1,6067 | 2.879.470 |
21 oct 2022 | 1,6320 | 1,6350 | 1,5990 | 1,6260 | 1,5738 | 3.391.227 |
20 oct 2022 | 1,6310 | 1,6520 | 1,6290 | 1,6430 | 1,5902 | 2.372.914 |
19 oct 2022 | 1,6360 | 1,6450 | 1,6300 | 1,6410 | 1,5883 | 2.202.140 |
18 oct 2022 | 1,6300 | 1,6390 | 1,6210 | 1,6310 | 1,5786 | 2.246.295 |
17 oct 2022 | 1,5880 | 1,6320 | 1,5880 | 1,6190 | 1,5670 | 3.739.978 |
14 oct 2022 | 1,6060 | 1,6070 | 1,5850 | 1,5920 | 1,5409 | 3.313.836 |
13 oct 2022 | 1,5600 | 1,5830 | 1,5390 | 1,5740 | 1,5235 | 3.258.327 |
12 oct 2022 | 1,5760 | 1,5760 | 1,5350 | 1,5490 | 1,4993 | 4.822.125 |
11 oct 2022 | 1,5750 | 1,5760 | 1,5570 | 1,5660 | 1,5157 | 3.555.331 |
10 oct 2022 | 1,6020 | 1,6130 | 1,5850 | 1,5850 | 1,5341 | 2.802.149 |
07 oct 2022 | 1,6450 | 1,6450 | 1,5970 | 1,6100 | 1,5583 | 2.217.991 |
06 oct 2022 | 1,6420 | 1,6530 | 1,6080 | 1,6140 | 1,5622 | 2.104.691 |
05 oct 2022 | 1,6450 | 1,6550 | 1,6240 | 1,6400 | 1,5873 | 2.211.823 |
04 oct 2022 | 1,6260 | 1,6590 | 1,6130 | 1,6560 | 1,6028 | 3.440.325 |
03 oct 2022 | 1,5860 | 1,6030 | 1,5720 | 1,6000 | 1,5486 | 3.665.232 |
30 sept 2022 | 1,5990 | 1,6060 | 1,5830 | 1,5900 | 1,5389 | 2.886.118 |
29 sept 2022 | 1,6050 | 1,6160 | 1,5690 | 1,5860 | 1,5351 | 4.048.222 |
28 sept 2022 | 1,6000 | 1,6040 | 1,5610 | 1,5960 | 1,5448 | 4.708.434 |
27 sept 2022 | 1,6290 | 1,6300 | 1,5950 | 1,6030 | 1,5515 | 3.013.429 |
26 sept 2022 | 1,6430 | 1,6450 | 1,5860 | 1,6100 | 1,5583 | 4.524.886 |
23 sept 2022 | 1,6700 | 1,6850 | 1,6490 | 1,6550 | 1,6019 | 4.095.514 |
22 sept 2022 | 1,6550 | 1,6800 | 1,6440 | 1,6650 | 1,6115 | 3.335.940 |
21 sept 2022 | 1,6850 | 1,6900 | 1,6630 | 1,6700 | 1,6164 | 2.649.046 |
20 sept 2022 | 1,7190 | 1,7320 | 1,6870 | 1,6960 | 1,6415 | 2.924.847 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |