Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 26,27 | 27,18 | 26,13 | 26,74 | 26,74 | 9.292.700 |
26 ene 2023 | 26,45 | 26,97 | 25,75 | 26,37 | 26,37 | 9.105.700 |
25 ene 2023 | 25,50 | 26,32 | 25,18 | 26,12 | 26,12 | 8.433.200 |
24 ene 2023 | 27,65 | 27,65 | 25,62 | 25,83 | 25,83 | 11.485.000 |
23 ene 2023 | 26,59 | 26,92 | 25,55 | 26,69 | 26,69 | 12.131.200 |
20 ene 2023 | 26,35 | 27,47 | 26,19 | 26,60 | 26,60 | 12.184.700 |
19 ene 2023 | 25,65 | 26,98 | 25,58 | 26,77 | 26,77 | 10.749.300 |
18 ene 2023 | 26,83 | 26,98 | 25,98 | 26,08 | 26,08 | 9.004.000 |
17 ene 2023 | 26,63 | 27,05 | 26,19 | 26,62 | 26,62 | 7.988.700 |
13 ene 2023 | 26,00 | 26,80 | 25,94 | 26,69 | 26,69 | 9.331.400 |
12 ene 2023 | 26,63 | 26,89 | 25,86 | 26,44 | 26,44 | 10.908.900 |
11 ene 2023 | 26,00 | 27,19 | 25,89 | 27,01 | 27,01 | 15.142.300 |
10 ene 2023 | 24,60 | 25,99 | 24,53 | 25,94 | 25,94 | 8.149.500 |
09 ene 2023 | 24,84 | 25,42 | 24,75 | 24,88 | 24,88 | 8.141.100 |
06 ene 2023 | 23,68 | 24,54 | 23,26 | 24,46 | 24,46 | 7.352.100 |
05 ene 2023 | 23,66 | 23,77 | 23,09 | 23,59 | 23,59 | 7.898.900 |
04 ene 2023 | 23,16 | 23,80 | 22,70 | 23,78 | 23,78 | 9.648.300 |
03 ene 2023 | 25,23 | 25,23 | 22,56 | 22,89 | 22,89 | 18.701.700 |
30 dic 2022 | 23,29 | 24,29 | 23,27 | 24,28 | 24,28 | 6.049.700 |
29 dic 2022 | 23,13 | 23,88 | 22,91 | 23,82 | 23,82 | 6.481.000 |
28 dic 2022 | 23,23 | 23,52 | 22,79 | 22,86 | 22,86 | 7.859.800 |
27 dic 2022 | 24,20 | 24,26 | 23,41 | 23,43 | 23,43 | 7.382.000 |
23 dic 2022 | 24,52 | 24,92 | 24,30 | 24,53 | 24,53 | 5.994.700 |
22 dic 2022 | 24,56 | 24,92 | 24,08 | 24,72 | 24,72 | 11.424.100 |
21 dic 2022 | 24,51 | 25,39 | 24,14 | 25,14 | 25,14 | 10.472.500 |
20 dic 2022 | 23,91 | 24,70 | 23,72 | 24,44 | 24,44 | 7.141.600 |
19 dic 2022 | 24,75 | 24,92 | 24,13 | 24,17 | 24,17 | 7.662.100 |
16 dic 2022 | 25,00 | 25,39 | 24,50 | 24,80 | 24,80 | 9.571.100 |
15 dic 2022 | 25,48 | 25,73 | 24,80 | 25,16 | 25,16 | 12.106.300 |
14 dic 2022 | 26,34 | 26,89 | 26,03 | 26,22 | 26,22 | 15.514.800 |
13 dic 2022 | 25,29 | 26,79 | 25,04 | 26,42 | 26,42 | 37.870.100 |
12 dic 2022 | 23,15 | 23,86 | 22,93 | 23,61 | 23,61 | 11.768.700 |
09 dic 2022 | 22,57 | 23,61 | 22,37 | 23,16 | 23,16 | 8.244.200 |
08 dic 2022 | 22,95 | 23,38 | 22,51 | 22,62 | 22,62 | 10.425.100 |
07 dic 2022 | 22,91 | 22,97 | 22,08 | 22,68 | 22,68 | 10.648.400 |
06 dic 2022 | 24,01 | 24,12 | 22,61 | 22,72 | 22,72 | 11.653.200 |
05 dic 2022 | 24,65 | 24,82 | 23,76 | 23,93 | 23,93 | 8.640.600 |
02 dic 2022 | 25,00 | 25,52 | 24,71 | 24,86 | 24,86 | 9.904.500 |
01 dic 2022 | 25,11 | 25,70 | 24,52 | 25,58 | 25,58 | 9.400.100 |
30 nov 2022 | 23,97 | 25,43 | 23,70 | 25,42 | 25,42 | 10.746.800 |
29 nov 2022 | 24,50 | 24,79 | 23,99 | 24,00 | 24,00 | 5.955.500 |
28 nov 2022 | 24,65 | 24,96 | 24,23 | 24,36 | 24,36 | 6.960.500 |
25 nov 2022 | 24,83 | 25,19 | 24,72 | 24,99 | 24,99 | 2.752.800 |
23 nov 2022 | 24,54 | 25,24 | 24,46 | 25,03 | 25,03 | 5.773.200 |
22 nov 2022 | 23,68 | 24,51 | 23,38 | 24,50 | 24,50 | 9.606.600 |
21 nov 2022 | 24,01 | 24,36 | 23,48 | 23,80 | 23,80 | 7.913.400 |
18 nov 2022 | 25,02 | 25,10 | 23,84 | 24,38 | 24,38 | 7.980.200 |
17 nov 2022 | 24,63 | 24,81 | 24,05 | 24,52 | 24,52 | 9.101.000 |
16 nov 2022 | 25,62 | 25,89 | 24,63 | 25,36 | 25,36 | 25.308.400 |
15 nov 2022 | 25,19 | 26,37 | 25,14 | 26,29 | 26,29 | 21.421.400 |
14 nov 2022 | 23,85 | 25,00 | 23,76 | 24,42 | 24,42 | 15.007.800 |
11 nov 2022 | 23,20 | 24,33 | 22,87 | 24,20 | 24,20 | 14.002.500 |
10 nov 2022 | 22,85 | 23,34 | 22,32 | 23,17 | 23,17 | 15.619.200 |
09 nov 2022 | 22,41 | 22,45 | 21,06 | 21,28 | 21,28 | 12.686.500 |
08 nov 2022 | 22,59 | 22,99 | 22,00 | 22,62 | 22,62 | 8.503.800 |
07 nov 2022 | 22,72 | 23,02 | 22,05 | 22,58 | 22,58 | 13.454.100 |
04 nov 2022 | 23,12 | 23,30 | 21,68 | 22,39 | 22,39 | 14.897.100 |
03 nov 2022 | 23,09 | 23,57 | 22,61 | 22,78 | 22,78 | 18.697.300 |
02 nov 2022 | 24,20 | 24,75 | 23,43 | 23,48 | 23,48 | 13.829.100 |
01 nov 2022 | 25,01 | 25,24 | 24,18 | 24,20 | 24,20 | 11.498.000 |
31 oct 2022 | 24,79 | 25,62 | 24,55 | 24,60 | 24,60 | 22.935.400 |
28 oct 2022 | 24,42 | 25,37 | 23,46 | 24,90 | 24,90 | 45.458.700 |
27 oct 2022 | 21,63 | 22,27 | 20,87 | 21,89 | 21,89 | 28.033.300 |
26 oct 2022 | 21,73 | 22,59 | 21,61 | 22,04 | 22,04 | 14.791.400 |
25 oct 2022 | 22,15 | 22,88 | 21,87 | 22,59 | 22,59 | 17.154.200 |
24 oct 2022 | 21,44 | 22,06 | 20,62 | 21,98 | 21,98 | 16.060.300 |
21 oct 2022 | 21,50 | 21,92 | 20,71 | 21,50 | 21,50 | 26.662.800 |
20 oct 2022 | 22,91 | 24,16 | 22,52 | 22,97 | 22,97 | 14.580.500 |
19 oct 2022 | 22,85 | 23,33 | 22,65 | 23,04 | 23,04 | 11.615.800 |
18 oct 2022 | 23,10 | 23,57 | 22,71 | 23,32 | 23,32 | 14.058.800 |
17 oct 2022 | 22,22 | 22,93 | 22,13 | 22,53 | 22,53 | 9.868.600 |
14 oct 2022 | 22,55 | 22,81 | 21,35 | 21,35 | 21,35 | 11.628.700 |
13 oct 2022 | 21,95 | 22,66 | 21,50 | 22,20 | 22,20 | 13.604.900 |
12 oct 2022 | 22,93 | 23,28 | 22,17 | 23,07 | 23,07 | 8.468.300 |
11 oct 2022 | 24,31 | 24,44 | 22,75 | 22,99 | 22,99 | 13.415.300 |
10 oct 2022 | 25,03 | 25,38 | 24,27 | 24,65 | 24,65 | 7.207.000 |
07 oct 2022 | 25,47 | 25,66 | 24,60 | 25,12 | 25,12 | 11.107.300 |
06 oct 2022 | 26,03 | 26,32 | 25,38 | 25,83 | 25,83 | 24.410.000 |
05 oct 2022 | 24,36 | 24,77 | 23,82 | 24,63 | 24,63 | 7.799.200 |
04 oct 2022 | 24,42 | 24,91 | 24,12 | 24,90 | 24,90 | 11.200.300 |
03 oct 2022 | 23,78 | 24,11 | 23,30 | 23,70 | 23,70 | 8.870.300 |
30 sept 2022 | 23,00 | 23,86 | 22,97 | 23,30 | 23,30 | 9.399.800 |
29 sept 2022 | 23,21 | 23,42 | 22,64 | 23,19 | 23,19 | 7.278.700 |
28 sept 2022 | 22,61 | 24,00 | 22,46 | 23,84 | 23,84 | 11.520.300 |
27 sept 2022 | 23,24 | 23,52 | 22,24 | 22,64 | 22,64 | 11.686.600 |
26 sept 2022 | 22,64 | 23,62 | 22,62 | 22,81 | 22,81 | 9.341.300 |
23 sept 2022 | 22,99 | 23,36 | 22,13 | 22,59 | 22,59 | 18.168.900 |
22 sept 2022 | 23,88 | 24,52 | 23,20 | 23,21 | 23,21 | 14.433.900 |
21 sept 2022 | 25,02 | 25,18 | 23,80 | 23,91 | 23,91 | 12.241.400 |
20 sept 2022 | 25,17 | 25,63 | 24,51 | 24,76 | 24,76 | 10.758.300 |
19 sept 2022 | 24,78 | 25,56 | 24,46 | 25,42 | 25,42 | 12.122.300 |
16 sept 2022 | 25,00 | 25,42 | 24,50 | 24,92 | 24,92 | 20.267.600 |
15 sept 2022 | 24,39 | 25,91 | 24,35 | 25,63 | 25,63 | 18.693.400 |
14 sept 2022 | 24,50 | 24,81 | 23,62 | 24,76 | 24,76 | 16.351.300 |
13 sept 2022 | 24,39 | 24,95 | 23,85 | 24,59 | 24,59 | 17.477.000 |
12 sept 2022 | 25,45 | 25,77 | 25,19 | 25,70 | 25,70 | 13.904.500 |
09 sept 2022 | 24,75 | 25,57 | 24,45 | 25,55 | 25,55 | 27.887.900 |
08 sept 2022 | 23,00 | 24,43 | 22,85 | 24,00 | 24,00 | 14.324.300 |
07 sept 2022 | 23,29 | 23,93 | 22,76 | 23,47 | 23,47 | 18.809.200 |
06 sept 2022 | 21,94 | 22,41 | 21,24 | 22,10 | 22,10 | 12.783.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |