Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
03 nov 2022 | 22,19 | 22,23 | 21,67 | 22,07 | 22,07 | 444.566 |
02 nov 2022 | 23,00 | 23,01 | 22,49 | 22,54 | 22,54 | 274.957 |
01 nov 2022 | 22,97 | 23,25 | 22,72 | 22,85 | 22,85 | 253.017 |
31 oct 2022 | 22,58 | 22,81 | 22,20 | 22,67 | 22,67 | 262.710 |
28 oct 2022 | 22,98 | 22,98 | 22,32 | 22,39 | 22,39 | 298.293 |
27 oct 2022 | 23,33 | 23,44 | 22,70 | 23,05 | 23,05 | 322.298 |
26 oct 2022 | 22,97 | 23,40 | 22,78 | 23,38 | 23,38 | 375.685 |
25 oct 2022 | 23,50 | 23,58 | 22,55 | 22,85 | 22,85 | 424.526 |
24 oct 2022 | 23,56 | 23,58 | 22,92 | 23,23 | 23,23 | 430.586 |
21 oct 2022 | 22,72 | 23,48 | 22,43 | 23,31 | 23,31 | 487.740 |
20 oct 2022 | 21,98 | 22,98 | 21,93 | 22,80 | 22,80 | 354.426 |
19 oct 2022 | 22,25 | 22,49 | 21,98 | 22,07 | 22,07 | 161.644 |
18 oct 2022 | 22,19 | 22,62 | 21,97 | 22,11 | 22,11 | 328.083 |
17 oct 2022 | 21,66 | 22,25 | 21,66 | 22,14 | 22,14 | 355.134 |
14 oct 2022 | 22,28 | 22,40 | 21,66 | 21,66 | 21,66 | 425.327 |
13 oct 2022 | 21,42 | 21,97 | 21,15 | 21,93 | 21,93 | 416.037 |
12 oct 2022 | 21,60 | 21,60 | 20,82 | 21,35 | 21,35 | 404.864 |
11 oct 2022 | 21,50 | 21,63 | 21,02 | 21,49 | 21,49 | 253.131 |
10 oct 2022 | 20,87 | 22,08 | 20,85 | 21,73 | 21,73 | 592.686 |
07 oct 2022 | 20,92 | 21,21 | 20,69 | 21,12 | 21,12 | 326.153 |
06 oct 2022 | 21,73 | 21,73 | 20,64 | 20,87 | 20,87 | 427.779 |
05 oct 2022 | 21,98 | 22,18 | 21,43 | 21,77 | 21,77 | 235.803 |
04 oct 2022 | 21,93 | 22,19 | 21,51 | 22,19 | 22,19 | 472.136 |
03 oct 2022 | 20,30 | 21,50 | 20,25 | 21,40 | 21,40 | 281.970 |
30 sept 2022 | 20,33 | 20,74 | 20,19 | 20,63 | 20,63 | 384.071 |
29 sept 2022 | 20,35 | 20,40 | 19,42 | 20,13 | 20,13 | 430.630 |
28 sept 2022 | 20,68 | 20,70 | 19,76 | 20,36 | 20,36 | 628.484 |
27 sept 2022 | 21,28 | 21,54 | 21,09 | 21,30 | 21,30 | 283.721 |
26 sept 2022 | 20,70 | 21,38 | 20,67 | 20,95 | 20,95 | 372.709 |
23 sept 2022 | 21,65 | 21,75 | 20,85 | 21,03 | 21,03 | 401.918 |
22 sept 2022 | 21,40 | 22,08 | 21,38 | 21,78 | 21,78 | 264.019 |
21 sept 2022 | 21,58 | 21,94 | 21,45 | 21,88 | 21,88 | 388.931 |
20 sept 2022 | 22,41 | 22,44 | 21,42 | 21,65 | 21,65 | 363.940 |
19 sept 2022 | 21,95 | 22,44 | 21,67 | 22,25 | 22,25 | 256.201 |
16 sept 2022 | 21,52 | 22,32 | 21,40 | 22,19 | 22,19 | 351.457 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |