Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 26,30 | 26,30 | 25,17 | 26,00 | 26,00 | 380.345 |
23 mar 2023 | 26,41 | 26,62 | 26,07 | 26,42 | 26,42 | 218.089 |
22 mar 2023 | 26,08 | 26,38 | 25,80 | 26,24 | 26,24 | 181.287 |
21 mar 2023 | 25,50 | 26,40 | 25,42 | 26,15 | 26,15 | 284.950 |
20 mar 2023 | 24,74 | 25,42 | 24,10 | 25,23 | 25,23 | 432.187 |
17 mar 2023 | 25,72 | 26,64 | 24,91 | 25,00 | 25,00 | 525.117 |
16 mar 2023 | 25,66 | 25,70 | 24,77 | 25,43 | 25,43 | 573.731 |
15 mar 2023 | 27,50 | 27,50 | 24,94 | 25,05 | 25,05 | 770.704 |
14 mar 2023 | 26,94 | 27,60 | 26,63 | 27,49 | 27,49 | 371.629 |
13 mar 2023 | 28,33 | 28,46 | 26,90 | 27,00 | 27,00 | 523.611 |
10 mar 2023 | 28,79 | 28,91 | 28,27 | 28,48 | 28,48 | 373.590 |
09 mar 2023 | 29,90 | 29,90 | 29,35 | 29,39 | 29,39 | 164.203 |
08 mar 2023 | 29,25 | 29,82 | 29,15 | 29,71 | 29,71 | 141.575 |
07 mar 2023 | 30,00 | 30,07 | 29,40 | 29,41 | 29,41 | 222.208 |
06 mar 2023 | 30,35 | 30,43 | 29,88 | 29,99 | 29,99 | 348.821 |
03 mar 2023 | 29,70 | 30,50 | 29,70 | 30,42 | 30,42 | 757.674 |
02 mar 2023 | 29,09 | 29,58 | 28,88 | 29,58 | 29,58 | 419.983 |
01 mar 2023 | 28,80 | 29,53 | 28,76 | 29,09 | 29,09 | 588.440 |
28 feb 2023 | 28,20 | 28,52 | 28,02 | 28,43 | 28,43 | 298.090 |
27 feb 2023 | 28,00 | 28,41 | 28,00 | 28,13 | 28,13 | 253.422 |
24 feb 2023 | 28,22 | 28,25 | 27,69 | 27,83 | 27,83 | 250.612 |
23 feb 2023 | 28,33 | 28,48 | 28,08 | 28,17 | 28,17 | 233.271 |
22 feb 2023 | 28,00 | 28,32 | 27,74 | 28,15 | 28,15 | 291.238 |
21 feb 2023 | 28,55 | 28,70 | 27,96 | 28,43 | 28,43 | 343.417 |
20 feb 2023 | 28,40 | 28,67 | 28,17 | 28,50 | 28,50 | 263.896 |
17 feb 2023 | 28,39 | 28,59 | 28,25 | 28,28 | 28,28 | 341.381 |
16 feb 2023 | 28,65 | 28,97 | 28,43 | 28,86 | 28,86 | 358.587 |
15 feb 2023 | 27,99 | 28,50 | 27,99 | 28,47 | 28,47 | 467.102 |
14 feb 2023 | 27,33 | 28,16 | 27,23 | 27,83 | 27,83 | 507.109 |
13 feb 2023 | 27,20 | 27,28 | 26,81 | 27,14 | 27,14 | 311.879 |
10 feb 2023 | 27,39 | 27,45 | 26,81 | 27,08 | 27,08 | 356.411 |
09 feb 2023 | 27,34 | 27,94 | 27,07 | 27,49 | 27,49 | 612.189 |
08 feb 2023 | 27,47 | 27,60 | 27,22 | 27,24 | 27,24 | 423.173 |
07 feb 2023 | 27,48 | 27,84 | 27,36 | 27,46 | 27,46 | 311.888 |
06 feb 2023 | 28,17 | 28,17 | 27,40 | 27,55 | 27,55 | 486.293 |
03 feb 2023 | 28,32 | 28,77 | 28,30 | 28,55 | 28,55 | 265.613 |
02 feb 2023 | 28,60 | 28,72 | 28,09 | 28,45 | 28,45 | 324.634 |
01 feb 2023 | 28,50 | 28,63 | 28,09 | 28,28 | 28,28 | 297.989 |
31 ene 2023 | 28,99 | 29,08 | 28,30 | 28,37 | 28,37 | 355.668 |
30 ene 2023 | 29,29 | 29,44 | 28,92 | 28,93 | 28,93 | 309.067 |
27 ene 2023 | 29,17 | 29,72 | 29,17 | 29,42 | 29,42 | 502.421 |
26 ene 2023 | 28,90 | 29,40 | 28,75 | 29,26 | 29,26 | 709.885 |
25 ene 2023 | 28,60 | 28,76 | 28,42 | 28,69 | 28,69 | 264.624 |
24 ene 2023 | 28,55 | 28,66 | 28,25 | 28,57 | 28,57 | 250.622 |
23 ene 2023 | 28,41 | 28,73 | 28,36 | 28,51 | 28,51 | 367.523 |
20 ene 2023 | 28,27 | 28,40 | 27,98 | 28,29 | 28,29 | 399.627 |
19 ene 2023 | 28,45 | 28,50 | 27,61 | 27,91 | 27,91 | 708.515 |
18 ene 2023 | 28,66 | 29,08 | 28,35 | 28,90 | 28,90 | 515.477 |
17 ene 2023 | 28,59 | 29,25 | 28,59 | 28,97 | 28,97 | 457.315 |
16 ene 2023 | 28,61 | 28,69 | 28,23 | 28,51 | 28,51 | 217.839 |
13 ene 2023 | 28,16 | 28,80 | 28,10 | 28,55 | 28,55 | 674.813 |
12 ene 2023 | 27,49 | 28,14 | 27,44 | 28,04 | 28,04 | 649.363 |
11 ene 2023 | 27,43 | 27,92 | 27,21 | 27,35 | 27,35 | 424.408 |
10 ene 2023 | 26,98 | 27,26 | 26,82 | 27,18 | 27,18 | 285.127 |
09 ene 2023 | 27,11 | 27,40 | 27,01 | 27,32 | 27,32 | 446.616 |
06 ene 2023 | 26,57 | 27,08 | 26,10 | 27,02 | 27,02 | 461.983 |
05 ene 2023 | 25,70 | 26,66 | 25,70 | 26,45 | 26,45 | 692.782 |
04 ene 2023 | 25,39 | 25,83 | 25,25 | 25,71 | 25,71 | 440.431 |
03 ene 2023 | 25,20 | 25,61 | 25,13 | 25,33 | 25,33 | 279.282 |
02 ene 2023 | 24,80 | 25,36 | 24,80 | 25,33 | 25,33 | 251.571 |
30 dic 2022 | 24,80 | 24,84 | 24,51 | 24,59 | 24,59 | 200.252 |
29 dic 2022 | 24,70 | 25,07 | 24,60 | 24,94 | 24,94 | 244.045 |
28 dic 2022 | 25,20 | 25,29 | 24,72 | 24,78 | 24,78 | 197.255 |
27 dic 2022 | 25,40 | 25,43 | 25,12 | 25,15 | 25,15 | 164.310 |
23 dic 2022 | 24,80 | 25,40 | 24,80 | 25,06 | 25,06 | 370.979 |
22 dic 2022 | 25,00 | 25,14 | 24,57 | 24,65 | 24,65 | 257.604 |
21 dic 2022 | 24,22 | 24,95 | 24,18 | 24,95 | 24,95 | 252.235 |
20 dic 2022 | 23,82 | 24,39 | 23,65 | 24,25 | 24,25 | 234.679 |
19 dic 2022 | 24,10 | 24,48 | 24,05 | 24,06 | 24,06 | 239.484 |
16 dic 2022 | 24,35 | 24,43 | 23,71 | 24,03 | 24,03 | 453.092 |
15 dic 2022 | 24,80 | 24,94 | 24,34 | 24,41 | 24,41 | 432.228 |
14 dic 2022 | 25,85 | 25,95 | 24,87 | 25,02 | 25,02 | 836.894 |
13 dic 2022 | 25,71 | 26,50 | 25,58 | 26,11 | 26,11 | 515.836 |
12 dic 2022 | 25,70 | 25,76 | 25,37 | 25,55 | 25,55 | 253.317 |
09 dic 2022 | 25,83 | 26,12 | 25,60 | 25,94 | 25,94 | 294.954 |
08 dic 2022 | 25,30 | 26,12 | 25,18 | 25,81 | 25,81 | 379.037 |
07 dic 2022 | 25,50 | 25,50 | 25,00 | 25,25 | 25,25 | 329.517 |
06 dic 2022 | 25,43 | 25,76 | 25,27 | 25,70 | 25,70 | 186.634 |
05 dic 2022 | 25,80 | 26,31 | 25,57 | 25,63 | 25,63 | 509.291 |
02 dic 2022 | 25,23 | 25,70 | 25,11 | 25,70 | 25,70 | 270.951 |
01 dic 2022 | 26,05 | 26,13 | 25,28 | 25,47 | 25,47 | 418.788 |
30 nov 2022 | 25,90 | 26,08 | 25,63 | 25,86 | 25,86 | 290.489 |
29 nov 2022 | 25,33 | 26,10 | 25,33 | 25,93 | 25,93 | 310.783 |
28 nov 2022 | 25,33 | 25,42 | 25,04 | 25,22 | 25,22 | 226.473 |
25 nov 2022 | 25,41 | 25,67 | 25,33 | 25,53 | 25,53 | 217.672 |
24 nov 2022 | 25,39 | 25,60 | 25,28 | 25,33 | 25,33 | 171.426 |
23 nov 2022 | 25,63 | 25,65 | 25,22 | 25,31 | 25,31 | 207.082 |
22 nov 2022 | 25,00 | 25,73 | 24,90 | 25,51 | 25,51 | 298.040 |
21 nov 2022 | 24,92 | 24,92 | 24,45 | 24,88 | 24,88 | 291.631 |
18 nov 2022 | 25,18 | 25,33 | 24,97 | 25,09 | 25,09 | 246.367 |
17 nov 2022 | 25,06 | 25,20 | 24,67 | 25,00 | 25,00 | 323.902 |
16 nov 2022 | 25,99 | 26,12 | 24,92 | 25,03 | 25,03 | 437.639 |
15 nov 2022 | 26,30 | 26,31 | 25,48 | 26,05 | 26,05 | 480.753 |
14 nov 2022 | 26,19 | 26,47 | 25,54 | 26,17 | 26,17 | 460.873 |
11 nov 2022 | 24,90 | 26,30 | 24,88 | 26,06 | 26,06 | 985.404 |
10 nov 2022 | 23,85 | 24,74 | 23,47 | 24,67 | 24,67 | 633.562 |
09 nov 2022 | 24,49 | 24,65 | 23,94 | 24,02 | 24,02 | 488.806 |
08 nov 2022 | 23,95 | 24,63 | 23,80 | 24,60 | 24,60 | 302.571 |
07 nov 2022 | 23,26 | 24,21 | 23,15 | 23,97 | 23,97 | 314.096 |
04 nov 2022 | 22,38 | 23,95 | 22,38 | 23,52 | 23,52 | 1.014.982 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |