Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 23,78 | 24,34 | 23,67 | 24,23 | 24,23 | 9.135.700 |
25 may 2023 | 24,45 | 24,52 | 23,53 | 23,74 | 23,74 | 10.383.300 |
24 may 2023 | 23,54 | 24,47 | 23,44 | 24,31 | 24,31 | 12.021.400 |
23 may 2023 | 23,09 | 24,20 | 23,00 | 23,76 | 23,76 | 22.213.800 |
22 may 2023 | 22,68 | 23,57 | 22,63 | 23,26 | 23,26 | 14.986.400 |
19 may 2023 | 22,45 | 22,83 | 22,34 | 22,70 | 22,70 | 9.979.400 |
18 may 2023 | 21,87 | 22,49 | 21,84 | 22,46 | 22,46 | 10.593.300 |
17 may 2023 | 21,56 | 22,21 | 21,48 | 21,95 | 21,95 | 9.867.100 |
16 may 2023 | 21,96 | 22,06 | 21,53 | 21,59 | 21,59 | 11.344.700 |
15 may 2023 | 21,39 | 22,13 | 21,25 | 22,05 | 22,05 | 14.146.400 |
12 may 2023 | 21,56 | 21,64 | 21,02 | 21,40 | 21,40 | 11.788.300 |
11 may 2023 | 21,64 | 21,71 | 21,09 | 21,48 | 21,48 | 10.061.900 |
10 may 2023 | 21,79 | 22,17 | 21,23 | 21,53 | 21,53 | 13.799.100 |
09 may 2023 | 21,37 | 21,68 | 21,35 | 21,47 | 21,47 | 7.628.700 |
08 may 2023 | 20,98 | 21,82 | 20,88 | 21,59 | 21,59 | 10.442.600 |
05 may 2023 | 20,94 | 21,10 | 20,75 | 21,01 | 21,01 | 13.305.000 |
04 may 2023 | 20,80 | 21,26 | 20,60 | 20,78 | 20,78 | 13.026.800 |
03 may 2023 | 21,35 | 21,50 | 20,89 | 20,91 | 20,91 | 18.100.200 |
02 may 2023 | 21,82 | 21,96 | 21,04 | 21,37 | 21,37 | 17.014.700 |
01 may 2023 | 23,04 | 23,08 | 21,81 | 22,06 | 22,06 | 19.466.000 |
28 abr 2023 | 24,50 | 24,50 | 22,10 | 23,00 | 23,00 | 63.305.200 |
27 abr 2023 | 27,65 | 27,80 | 26,65 | 27,27 | 27,27 | 20.927.300 |
26 abr 2023 | 27,81 | 27,96 | 26,41 | 26,61 | 26,61 | 10.696.400 |
25 abr 2023 | 27,47 | 27,97 | 27,40 | 27,74 | 27,74 | 11.995.300 |
24 abr 2023 | 27,41 | 27,81 | 27,17 | 27,63 | 27,63 | 7.545.500 |
21 abr 2023 | 27,43 | 27,58 | 27,15 | 27,39 | 27,39 | 8.431.600 |
20 abr 2023 | 27,58 | 28,36 | 27,46 | 27,53 | 27,53 | 9.033.600 |
19 abr 2023 | 27,83 | 28,44 | 27,60 | 28,22 | 28,22 | 7.239.400 |
18 abr 2023 | 28,83 | 28,95 | 28,18 | 28,18 | 28,18 | 8.140.400 |
17 abr 2023 | 28,40 | 28,65 | 28,10 | 28,62 | 28,62 | 5.566.800 |
14 abr 2023 | 28,39 | 28,67 | 28,04 | 28,58 | 28,58 | 6.780.100 |
13 abr 2023 | 28,02 | 28,65 | 28,02 | 28,46 | 28,46 | 6.360.800 |
12 abr 2023 | 28,40 | 28,57 | 27,62 | 27,74 | 27,74 | 8.407.700 |
11 abr 2023 | 28,00 | 28,42 | 27,66 | 28,19 | 28,19 | 6.976.300 |
10 abr 2023 | 27,92 | 28,04 | 27,59 | 27,94 | 27,94 | 6.063.000 |
06 abr 2023 | 27,37 | 28,45 | 27,21 | 28,25 | 28,25 | 9.221.200 |
05 abr 2023 | 27,79 | 28,04 | 27,13 | 27,33 | 27,33 | 9.260.600 |
04 abr 2023 | 27,95 | 28,19 | 27,59 | 27,98 | 27,98 | 11.447.300 |
03 abr 2023 | 27,87 | 27,94 | 27,33 | 27,75 | 27,75 | 9.502.400 |
31 mar 2023 | 26,60 | 27,33 | 26,53 | 27,27 | 27,27 | 6.176.300 |
30 mar 2023 | 26,70 | 26,87 | 26,24 | 26,34 | 26,34 | 9.922.600 |
29 mar 2023 | 27,03 | 27,06 | 26,32 | 26,50 | 26,50 | 10.139.400 |
28 mar 2023 | 27,93 | 28,04 | 26,79 | 26,84 | 26,84 | 10.493.800 |
27 mar 2023 | 28,84 | 29,27 | 27,77 | 28,07 | 28,07 | 16.383.800 |
24 mar 2023 | 27,54 | 27,77 | 27,22 | 27,47 | 27,47 | 5.593.900 |
23 mar 2023 | 27,91 | 28,52 | 27,22 | 27,61 | 27,61 | 8.997.800 |
22 mar 2023 | 27,50 | 28,22 | 27,33 | 27,47 | 27,47 | 10.408.200 |
21 mar 2023 | 27,00 | 27,83 | 26,93 | 27,52 | 27,52 | 9.634.700 |
20 mar 2023 | 25,85 | 26,77 | 25,78 | 26,75 | 26,75 | 7.853.300 |
17 mar 2023 | 26,50 | 26,83 | 26,15 | 26,37 | 26,37 | 10.014.400 |
16 mar 2023 | 25,13 | 26,59 | 25,02 | 26,53 | 26,53 | 12.332.100 |
15 mar 2023 | 24,49 | 25,04 | 24,13 | 25,03 | 25,03 | 10.570.200 |
14 mar 2023 | 24,37 | 25,25 | 24,21 | 24,99 | 24,99 | 15.149.600 |
13 mar 2023 | 23,79 | 24,18 | 22,95 | 23,69 | 23,69 | 11.172.200 |
10 mar 2023 | 24,60 | 24,67 | 23,64 | 24,17 | 24,17 | 10.817.600 |
09 mar 2023 | 25,75 | 26,10 | 24,78 | 24,84 | 24,84 | 9.641.900 |
08 mar 2023 | 26,31 | 26,31 | 25,57 | 25,74 | 25,74 | 11.871.200 |
07 mar 2023 | 26,72 | 27,46 | 26,59 | 26,64 | 26,64 | 8.850.600 |
06 mar 2023 | 26,54 | 27,55 | 26,47 | 26,68 | 26,68 | 9.790.000 |
03 mar 2023 | 25,50 | 26,65 | 25,28 | 26,40 | 26,40 | 16.674.300 |
02 mar 2023 | 24,57 | 25,35 | 24,46 | 25,34 | 25,34 | 15.633.300 |
01 mar 2023 | 25,08 | 25,19 | 24,59 | 24,97 | 24,97 | 9.516.900 |
28 feb 2023 | 24,94 | 25,47 | 24,94 | 25,11 | 25,11 | 15.101.900 |
27 feb 2023 | 25,22 | 25,58 | 24,80 | 24,99 | 24,99 | 8.194.600 |
24 feb 2023 | 24,96 | 25,28 | 24,78 | 25,03 | 25,03 | 10.971.200 |
23 feb 2023 | 25,25 | 25,60 | 24,76 | 25,50 | 25,50 | 11.434.300 |
22 feb 2023 | 24,56 | 25,42 | 24,56 | 25,14 | 25,14 | 12.059.200 |
21 feb 2023 | 24,00 | 24,63 | 23,80 | 24,45 | 24,45 | 10.432.600 |
17 feb 2023 | 24,57 | 24,79 | 24,02 | 24,43 | 24,43 | 9.744.800 |
16 feb 2023 | 25,00 | 25,35 | 24,81 | 24,84 | 24,84 | 9.723.800 |
15 feb 2023 | 24,64 | 25,40 | 24,56 | 25,38 | 25,38 | 13.317.000 |
14 feb 2023 | 24,43 | 25,06 | 24,17 | 24,68 | 24,68 | 10.369.800 |
13 feb 2023 | 25,00 | 25,27 | 24,56 | 24,70 | 24,70 | 12.571.400 |
10 feb 2023 | 24,50 | 25,10 | 24,32 | 24,84 | 24,84 | 13.156.800 |
09 feb 2023 | 26,08 | 26,28 | 24,63 | 24,73 | 24,73 | 15.125.900 |
08 feb 2023 | 26,22 | 26,27 | 25,45 | 25,88 | 25,88 | 16.499.600 |
07 feb 2023 | 27,69 | 27,98 | 25,85 | 26,45 | 26,45 | 40.412.100 |
06 feb 2023 | 27,13 | 28,09 | 27,08 | 27,89 | 27,89 | 29.886.700 |
03 feb 2023 | 28,22 | 28,88 | 27,29 | 27,48 | 27,48 | 13.679.000 |
02 feb 2023 | 28,07 | 29,17 | 28,07 | 29,10 | 29,10 | 27.290.700 |
01 feb 2023 | 26,31 | 26,74 | 25,30 | 26,70 | 26,70 | 15.529.000 |
31 ene 2023 | 26,00 | 26,45 | 25,85 | 26,29 | 26,29 | 11.010.300 |
30 ene 2023 | 26,20 | 26,48 | 25,78 | 25,92 | 25,92 | 8.330.400 |
27 ene 2023 | 26,27 | 27,18 | 26,13 | 26,74 | 26,74 | 9.296.000 |
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 | 12.187.900 |
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 | 9.334.500 |
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 | 7.352.400 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |