Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 15,19 | 15,41 | 15,19 | 15,27 | 15,27 | 3.244.776 |
26 ene 2023 | 15,10 | 15,18 | 14,95 | 15,18 | 15,18 | 4.677.705 |
25 ene 2023 | 15,18 | 15,30 | 14,94 | 15,03 | 15,03 | 6.383.724 |
24 ene 2023 | 15,53 | 15,54 | 15,23 | 15,29 | 15,29 | 3.327.570 |
23 ene 2023 | 15,31 | 15,54 | 15,28 | 15,53 | 15,53 | 3.362.878 |
20 ene 2023 | 15,25 | 15,35 | 15,13 | 15,35 | 15,35 | 3.849.596 |
19 ene 2023 | 15,00 | 15,19 | 14,85 | 15,14 | 15,14 | 29.098.347 |
18 ene 2023 | 15,00 | 15,27 | 14,99 | 15,21 | 15,21 | 9.081.213 |
17 ene 2023 | 14,82 | 15,01 | 14,68 | 14,93 | 14,93 | 32.478.963 |
16 ene 2023 | 14,99 | 15,12 | 14,74 | 14,81 | 14,81 | 2.851.353 |
13 ene 2023 | 14,88 | 15,04 | 14,85 | 14,90 | 14,90 | 3.164.446 |
12 ene 2023 | 14,79 | 15,04 | 14,73 | 14,87 | 14,87 | 4.508.056 |
11 ene 2023 | 14,90 | 14,94 | 14,66 | 14,74 | 14,74 | 3.421.451 |
10 ene 2023 | 14,77 | 15,00 | 14,76 | 14,79 | 14,79 | 2.681.452 |
09 ene 2023 | 14,80 | 15,11 | 14,80 | 14,82 | 14,82 | 3.777.256 |
09 ene 2023 | 0.35 Dividendo | |||||
06 ene 2023 | 14,84 | 15,19 | 14,80 | 15,18 | 14,82 | 6.243.844 |
05 ene 2023 | 14,51 | 14,80 | 14,43 | 14,77 | 14,42 | 8.446.993 |
04 ene 2023 | 14,77 | 14,78 | 14,35 | 14,45 | 14,12 | 41.050.294 |
03 ene 2023 | 15,23 | 15,38 | 14,82 | 14,85 | 14,51 | 22.034.499 |
02 ene 2023 | 14,95 | 15,23 | 14,92 | 15,19 | 14,84 | 7.775.396 |
30 dic 2022 | 14,99 | 15,02 | 14,79 | 14,85 | 14,51 | 5.838.405 |
29 dic 2022 | 14,85 | 15,01 | 14,79 | 14,98 | 14,64 | 2.379.871 |
28 dic 2022 | 15,07 | 15,27 | 14,85 | 14,95 | 14,61 | 3.873.150 |
27 dic 2022 | 14,93 | 15,18 | 14,86 | 15,05 | 14,70 | 5.119.811 |
23 dic 2022 | 14,72 | 14,88 | 14,65 | 14,82 | 14,48 | 2.573.590 |
22 dic 2022 | 14,77 | 14,96 | 14,72 | 14,77 | 14,43 | 3.435.772 |
21 dic 2022 | 14,50 | 14,90 | 14,45 | 14,74 | 14,40 | 5.142.882 |
20 dic 2022 | 14,12 | 14,52 | 14,02 | 14,43 | 14,10 | 4.282.048 |
19 dic 2022 | 14,08 | 14,34 | 14,04 | 14,22 | 13,89 | 4.854.410 |
16 dic 2022 | 14,20 | 14,33 | 13,99 | 13,99 | 13,67 | 19.962.308 |
15 dic 2022 | 14,29 | 14,45 | 14,19 | 14,22 | 13,89 | 5.056.495 |
14 dic 2022 | 14,28 | 14,52 | 14,22 | 14,35 | 14,01 | 5.300.052 |
13 dic 2022 | 14,30 | 14,44 | 14,25 | 14,33 | 14,00 | 5.208.492 |
12 dic 2022 | 14,06 | 14,26 | 13,99 | 14,18 | 13,85 | 4.322.170 |
09 dic 2022 | 14,17 | 14,23 | 13,95 | 14,15 | 13,82 | 4.461.548 |
08 dic 2022 | 14,18 | 14,41 | 14,15 | 14,19 | 13,86 | 4.175.382 |
07 dic 2022 | 14,36 | 14,38 | 14,13 | 14,13 | 13,80 | 6.154.998 |
06 dic 2022 | 14,51 | 14,59 | 14,31 | 14,52 | 14,19 | 3.872.816 |
05 dic 2022 | 14,60 | 14,77 | 14,52 | 14,61 | 14,28 | 3.673.463 |
02 dic 2022 | 14,61 | 14,73 | 14,52 | 14,62 | 14,28 | 4.288.060 |
01 dic 2022 | 14,79 | 14,90 | 14,71 | 14,81 | 14,47 | 4.373.489 |
30 nov 2022 | 14,69 | 14,90 | 14,45 | 14,80 | 14,46 | 15.396.076 |
29 nov 2022 | 14,50 | 14,85 | 14,49 | 14,64 | 14,30 | 7.992.030 |
28 nov 2022 | 14,34 | 14,45 | 14,22 | 14,39 | 14,06 | 4.516.985 |
25 nov 2022 | 14,43 | 14,69 | 14,43 | 14,67 | 14,33 | 3.631.552 |
24 nov 2022 | 14,32 | 14,49 | 14,21 | 14,45 | 14,12 | 2.693.971 |
23 nov 2022 | 14,37 | 14,64 | 14,21 | 14,30 | 13,97 | 4.807.690 |
22 nov 2022 | 13,78 | 14,33 | 13,77 | 14,32 | 13,99 | 7.712.891 |
21 nov 2022 | 13,73 | 13,93 | 13,34 | 13,40 | 13,10 | 4.881.809 |
18 nov 2022 | 13,90 | 14,13 | 13,60 | 13,80 | 13,48 | 4.732.676 |
17 nov 2022 | 14,00 | 14,10 | 13,79 | 13,83 | 13,51 | 3.561.613 |
16 nov 2022 | 14,05 | 14,30 | 14,04 | 14,10 | 13,77 | 3.565.308 |
15 nov 2022 | 13,81 | 14,05 | 13,81 | 14,03 | 13,71 | 4.055.911 |
14 nov 2022 | 13,68 | 13,90 | 13,64 | 13,85 | 13,53 | 3.343.978 |
11 nov 2022 | 13,66 | 13,89 | 13,55 | 13,76 | 13,44 | 4.250.506 |
10 nov 2022 | 13,84 | 14,05 | 13,57 | 13,65 | 13,34 | 4.550.272 |
09 nov 2022 | 14,13 | 14,18 | 13,86 | 13,94 | 13,62 | 4.511.848 |
08 nov 2022 | 14,19 | 14,24 | 14,07 | 14,10 | 13,77 | 4.219.179 |
07 nov 2022 | 14,23 | 14,42 | 14,19 | 14,30 | 13,97 | 7.525.575 |
04 nov 2022 | 14,12 | 14,47 | 14,02 | 14,30 | 13,97 | 5.424.913 |
03 nov 2022 | 13,77 | 14,10 | 13,68 | 14,03 | 13,71 | 3.589.540 |
02 nov 2022 | 14,06 | 14,13 | 13,74 | 13,84 | 13,52 | 3.756.591 |
01 nov 2022 | 13,90 | 14,12 | 13,82 | 14,02 | 13,69 | 3.498.087 |
31 oct 2022 | 13,73 | 13,90 | 13,49 | 13,74 | 13,43 | 5.383.812 |
28 oct 2022 | 13,63 | 13,97 | 13,56 | 13,78 | 13,46 | 7.489.707 |
27 oct 2022 | 13,29 | 13,89 | 13,25 | 13,84 | 13,52 | 11.412.444 |
26 oct 2022 | 13,07 | 13,20 | 12,97 | 13,19 | 12,88 | 5.062.350 |
25 oct 2022 | 13,34 | 13,38 | 13,07 | 13,10 | 12,79 | 6.668.012 |
24 oct 2022 | 13,15 | 13,41 | 12,97 | 13,30 | 12,99 | 3.956.501 |
21 oct 2022 | 13,15 | 13,23 | 12,96 | 13,22 | 12,92 | 4.579.057 |
20 oct 2022 | 12,95 | 13,40 | 12,90 | 13,18 | 12,88 | 4.438.711 |
19 oct 2022 | 12,77 | 12,93 | 12,68 | 12,93 | 12,63 | 3.391.156 |
18 oct 2022 | 12,80 | 12,89 | 12,62 | 12,65 | 12,36 | 3.729.074 |
17 oct 2022 | 12,51 | 12,99 | 12,51 | 12,74 | 12,45 | 5.589.988 |
14 oct 2022 | 12,80 | 12,99 | 12,49 | 12,51 | 12,22 | 5.201.312 |
13 oct 2022 | 12,10 | 12,74 | 12,10 | 12,66 | 12,37 | 4.147.834 |
12 oct 2022 | 12,27 | 12,47 | 12,02 | 12,12 | 11,84 | 4.330.140 |
11 oct 2022 | 12,30 | 12,35 | 11,93 | 12,18 | 11,89 | 5.712.538 |
10 oct 2022 | 12,55 | 12,74 | 12,40 | 12,45 | 12,16 | 3.522.891 |
07 oct 2022 | 12,72 | 12,74 | 12,45 | 12,69 | 12,40 | 3.655.522 |
06 oct 2022 | 12,63 | 12,89 | 12,42 | 12,57 | 12,28 | 4.748.670 |
05 oct 2022 | 12,38 | 12,80 | 12,19 | 12,73 | 12,44 | 5.219.275 |
04 oct 2022 | 12,32 | 12,63 | 12,20 | 12,41 | 12,12 | 6.618.752 |
03 oct 2022 | 11,84 | 12,25 | 11,84 | 12,20 | 11,92 | 4.660.644 |
30 sept 2022 | 11,84 | 11,99 | 11,68 | 11,81 | 11,53 | 4.074.554 |
29 sept 2022 | 11,86 | 11,86 | 11,47 | 11,73 | 11,46 | 4.946.081 |
28 sept 2022 | 11,47 | 11,90 | 11,33 | 11,80 | 11,53 | 5.625.187 |
27 sept 2022 | 11,33 | 11,70 | 11,32 | 11,60 | 11,33 | 5.206.047 |
26 sept 2022 | 11,09 | 11,47 | 11,05 | 11,33 | 11,07 | 5.753.260 |
23 sept 2022 | 11,88 | 11,92 | 11,19 | 11,36 | 11,10 | 7.004.593 |
22 sept 2022 | 11,81 | 12,15 | 11,77 | 12,00 | 11,72 | 4.370.197 |
21 sept 2022 | 12,05 | 12,37 | 11,85 | 11,88 | 11,61 | 7.811.223 |
20 sept 2022 | 12,11 | 12,19 | 11,90 | 11,95 | 11,67 | 4.279.604 |
19 sept 2022 | 11,86 | 12,15 | 11,70 | 12,09 | 11,81 | 4.629.897 |
16 sept 2022 | 12,30 | 12,39 | 11,89 | 11,96 | 11,68 | 14.716.127 |
15 sept 2022 | 12,88 | 12,93 | 12,24 | 12,33 | 12,05 | 9.196.798 |
14 sept 2022 | 12,80 | 13,03 | 12,71 | 12,85 | 12,55 | 5.583.192 |
13 sept 2022 | 13,23 | 13,25 | 12,78 | 12,90 | 12,60 | 6.020.883 |
12 sept 2022 | 13,11 | 13,44 | 13,09 | 13,15 | 12,85 | 11.615.075 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |