Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 12,19 | 12,19 | 11,70 | 11,71 | 11,71 | 2.296.102 |
21 mar 2023 | 11,98 | 12,16 | 11,93 | 12,00 | 12,00 | 3.472.800 |
20 mar 2023 | 11,46 | 12,03 | 11,44 | 11,89 | 11,89 | 2.287.100 |
17 mar 2023 | 11,68 | 11,71 | 11,37 | 11,67 | 11,67 | 3.398.800 |
16 mar 2023 | 11,32 | 11,79 | 11,32 | 11,64 | 11,64 | 2.880.900 |
15 mar 2023 | 12,00 | 12,01 | 11,27 | 11,57 | 11,57 | 3.515.100 |
14 mar 2023 | 12,15 | 12,50 | 12,11 | 12,24 | 12,24 | 2.086.600 |
13 mar 2023 | 12,30 | 12,38 | 12,04 | 12,13 | 12,13 | 2.289.900 |
10 mar 2023 | 12,31 | 12,73 | 12,28 | 12,41 | 12,41 | 2.912.000 |
09 mar 2023 | 13,19 | 13,39 | 12,50 | 12,55 | 12,55 | 3.797.600 |
08 mar 2023 | 13,58 | 13,65 | 13,16 | 13,41 | 13,41 | 2.034.700 |
07 mar 2023 | 13,56 | 13,69 | 13,26 | 13,28 | 13,28 | 2.675.900 |
06 mar 2023 | 14,00 | 14,08 | 13,58 | 13,64 | 13,64 | 2.852.200 |
03 mar 2023 | 13,87 | 14,11 | 13,85 | 13,98 | 13,98 | 3.699.300 |
02 mar 2023 | 13,50 | 13,90 | 13,33 | 13,87 | 13,87 | 2.925.000 |
01 mar 2023 | 13,36 | 13,88 | 13,28 | 13,74 | 13,74 | 5.479.600 |
28 feb 2023 | 12,41 | 12,84 | 12,02 | 12,78 | 12,78 | 3.195.700 |
27 feb 2023 | 12,20 | 12,53 | 12,01 | 12,41 | 12,41 | 3.755.700 |
24 feb 2023 | 12,14 | 12,19 | 11,88 | 12,04 | 12,04 | 3.300.700 |
23 feb 2023 | 12,81 | 12,88 | 12,28 | 12,31 | 12,31 | 3.142.200 |
22 feb 2023 | 12,50 | 12,73 | 12,26 | 12,68 | 12,68 | 3.428.300 |
21 feb 2023 | 12,46 | 12,78 | 12,23 | 12,46 | 12,46 | 2.842.800 |
17 feb 2023 | 12,91 | 12,93 | 12,52 | 12,57 | 12,57 | 2.584.100 |
16 feb 2023 | 12,91 | 13,28 | 12,91 | 13,11 | 13,11 | 2.171.600 |
15 feb 2023 | 13,15 | 13,34 | 12,98 | 13,14 | 13,14 | 1.857.900 |
14 feb 2023 | 13,17 | 13,67 | 13,11 | 13,43 | 13,43 | 2.635.900 |
13 feb 2023 | 13,10 | 13,43 | 12,99 | 13,35 | 13,35 | 3.387.400 |
10 feb 2023 | 12,80 | 13,07 | 12,64 | 12,94 | 12,94 | 1.938.400 |
09 feb 2023 | 13,21 | 13,38 | 12,94 | 13,00 | 13,00 | 5.025.100 |
08 feb 2023 | 13,00 | 13,12 | 12,51 | 12,54 | 12,54 | 3.028.000 |
07 feb 2023 | 13,20 | 13,46 | 12,73 | 13,07 | 13,07 | 5.245.800 |
06 feb 2023 | 12,91 | 13,22 | 12,85 | 13,16 | 13,16 | 4.166.000 |
03 feb 2023 | 13,19 | 13,82 | 13,17 | 13,37 | 13,37 | 3.752.000 |
02 feb 2023 | 13,55 | 13,60 | 13,11 | 13,36 | 13,36 | 3.324.600 |
01 feb 2023 | 13,94 | 14,11 | 13,33 | 13,67 | 13,67 | 3.272.500 |
31 ene 2023 | 13,15 | 13,90 | 13,15 | 13,66 | 13,66 | 4.412.500 |
30 ene 2023 | 13,00 | 13,38 | 12,61 | 13,25 | 13,25 | 6.802.300 |
27 ene 2023 | 13,43 | 14,24 | 13,43 | 13,55 | 13,55 | 4.643.300 |
26 ene 2023 | 13,13 | 13,64 | 12,71 | 13,58 | 13,58 | 5.931.300 |
25 ene 2023 | 12,78 | 13,04 | 12,68 | 12,69 | 12,69 | 11.190.600 |
24 ene 2023 | 13,41 | 13,68 | 13,07 | 13,10 | 13,10 | 4.342.600 |
23 ene 2023 | 13,20 | 13,47 | 13,02 | 13,45 | 13,45 | 3.177.900 |
20 ene 2023 | 13,26 | 13,77 | 13,16 | 13,21 | 13,21 | 4.522.200 |
19 ene 2023 | 12,99 | 13,37 | 12,94 | 13,02 | 13,02 | 3.985.100 |
18 ene 2023 | 13,27 | 13,38 | 12,76 | 12,91 | 12,91 | 4.252.000 |
17 ene 2023 | 13,35 | 13,35 | 12,69 | 13,08 | 13,08 | 4.451.800 |
13 ene 2023 | 13,54 | 13,90 | 13,54 | 13,62 | 13,62 | 3.772.000 |
12 ene 2023 | 13,40 | 14,15 | 13,32 | 13,58 | 13,58 | 7.493.800 |
11 ene 2023 | 13,47 | 13,63 | 13,30 | 13,59 | 13,59 | 4.911.500 |
10 ene 2023 | 13,59 | 13,89 | 13,47 | 13,79 | 13,79 | 4.925.500 |
09 ene 2023 | 13,10 | 13,84 | 13,10 | 13,27 | 13,27 | 3.454.400 |
06 ene 2023 | 13,13 | 13,52 | 12,77 | 12,94 | 12,94 | 4.262.500 |
05 ene 2023 | 12,71 | 13,43 | 12,70 | 13,42 | 13,42 | 4.206.100 |
04 ene 2023 | 12,50 | 13,39 | 12,40 | 13,10 | 13,10 | 5.578.400 |
03 ene 2023 | 11,99 | 12,41 | 11,87 | 11,98 | 11,98 | 6.648.900 |
30 dic 2022 | 11,13 | 11,67 | 11,02 | 11,50 | 11,50 | 3.220.200 |
29 dic 2022 | 11,32 | 11,62 | 11,01 | 11,31 | 11,31 | 3.580.400 |
28 dic 2022 | 11,99 | 11,99 | 11,13 | 11,22 | 11,22 | 6.363.900 |
27 dic 2022 | 11,55 | 12,14 | 11,37 | 12,07 | 12,07 | 5.402.100 |
23 dic 2022 | 11,43 | 11,47 | 11,05 | 11,17 | 11,17 | 1.833.400 |
22 dic 2022 | 11,46 | 11,53 | 11,20 | 11,43 | 11,43 | 2.755.600 |
21 dic 2022 | 11,23 | 11,48 | 11,02 | 11,43 | 11,43 | 3.787.800 |
20 dic 2022 | 10,97 | 11,37 | 10,84 | 11,18 | 11,18 | 3.233.900 |
19 dic 2022 | 11,26 | 11,46 | 10,74 | 11,07 | 11,07 | 6.334.800 |
16 dic 2022 | 11,82 | 12,35 | 11,63 | 12,03 | 12,03 | 5.881.600 |
15 dic 2022 | 11,58 | 11,95 | 11,43 | 11,82 | 11,82 | 5.973.600 |
14 dic 2022 | 11,79 | 11,83 | 11,37 | 11,62 | 11,62 | 6.441.200 |
13 dic 2022 | 12,15 | 12,15 | 11,40 | 11,86 | 11,86 | 4.852.800 |
12 dic 2022 | 11,03 | 11,52 | 10,71 | 11,52 | 11,52 | 7.662.800 |
09 dic 2022 | 11,32 | 12,18 | 11,21 | 11,32 | 11,32 | 10.259.300 |
08 dic 2022 | 11,00 | 12,05 | 11,00 | 11,60 | 11,60 | 21.929.600 |
07 dic 2022 | 9,65 | 10,40 | 9,45 | 10,40 | 10,40 | 11.878.900 |
06 dic 2022 | 9,65 | 10,07 | 9,60 | 10,06 | 10,06 | 8.220.800 |
05 dic 2022 | 9,50 | 9,65 | 9,12 | 9,53 | 9,53 | 11.147.800 |
02 dic 2022 | 8,72 | 9,11 | 8,57 | 9,00 | 9,00 | 5.727.900 |
01 dic 2022 | 8,38 | 8,79 | 8,30 | 8,75 | 8,75 | 4.705.200 |
30 nov 2022 | 8,10 | 8,56 | 7,96 | 8,53 | 8,53 | 9.986.900 |
29 nov 2022 | 7,52 | 8,09 | 7,47 | 7,95 | 7,95 | 8.574.700 |
28 nov 2022 | 7,09 | 7,37 | 6,70 | 7,24 | 7,24 | 9.129.300 |
25 nov 2022 | 6,81 | 6,95 | 6,58 | 6,59 | 6,59 | 3.186.900 |
23 nov 2022 | 6,78 | 6,81 | 6,55 | 6,75 | 6,75 | 1.753.100 |
22 nov 2022 | 6,76 | 6,79 | 6,55 | 6,67 | 6,67 | 3.120.900 |
21 nov 2022 | 7,08 | 7,09 | 6,76 | 6,83 | 6,83 | 3.506.400 |
18 nov 2022 | 7,61 | 7,70 | 7,27 | 7,43 | 7,43 | 3.108.400 |
17 nov 2022 | 7,12 | 7,90 | 7,10 | 7,64 | 7,64 | 4.464.100 |
16 nov 2022 | 7,46 | 7,71 | 7,18 | 7,42 | 7,42 | 2.960.400 |
15 nov 2022 | 7,67 | 7,90 | 7,55 | 7,56 | 7,56 | 6.849.400 |
14 nov 2022 | 7,50 | 7,69 | 7,26 | 7,36 | 7,36 | 4.701.400 |
11 nov 2022 | 7,02 | 7,50 | 6,95 | 7,38 | 7,38 | 6.068.700 |
10 nov 2022 | 6,28 | 6,57 | 6,23 | 6,57 | 6,57 | 5.160.200 |
09 nov 2022 | 6,22 | 6,25 | 5,97 | 6,05 | 6,05 | 2.890.700 |
08 nov 2022 | 6,36 | 6,55 | 6,14 | 6,40 | 6,40 | 3.602.800 |
07 nov 2022 | 6,60 | 6,72 | 6,38 | 6,39 | 6,39 | 7.004.600 |
04 nov 2022 | 6,55 | 6,63 | 6,21 | 6,43 | 6,43 | 4.346.900 |
03 nov 2022 | 5,91 | 6,08 | 5,75 | 5,90 | 5,90 | 4.664.500 |
02 nov 2022 | 5,66 | 6,20 | 5,48 | 6,01 | 6,01 | 5.648.500 |
01 nov 2022 | 6,02 | 6,05 | 5,58 | 5,70 | 5,70 | 5.122.700 |
31 oct 2022 | 5,59 | 5,59 | 5,29 | 5,47 | 5,47 | 5.176.900 |
28 oct 2022 | 4,75 | 5,37 | 4,72 | 5,32 | 5,32 | 7.541.300 |
27 oct 2022 | 5,09 | 5,23 | 4,83 | 4,87 | 4,87 | 5.233.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |