Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 13,19 | 13,22 | 12,86 | 12,86 | 12,86 | 3.461.870 |
29 may 2023 | 13,16 | 13,26 | 13,11 | 13,16 | 13,16 | 1.387.127 |
26 may 2023 | 13,11 | 13,13 | 12,92 | 13,07 | 13,07 | 1.811.179 |
25 may 2023 | 13,39 | 13,39 | 13,01 | 13,01 | 13,01 | 3.189.820 |
24 may 2023 | 13,36 | 13,42 | 13,18 | 13,39 | 13,39 | 3.842.606 |
23 may 2023 | 13,40 | 13,40 | 13,14 | 13,35 | 13,35 | 2.776.682 |
22 may 2023 | 13,34 | 13,43 | 13,31 | 13,37 | 13,37 | 2.568.543 |
19 may 2023 | 13,40 | 13,53 | 13,37 | 13,37 | 13,37 | 2.624.396 |
18 may 2023 | 13,35 | 13,44 | 13,30 | 13,37 | 13,37 | 2.618.713 |
17 may 2023 | 12,88 | 13,29 | 12,81 | 13,24 | 13,24 | 3.840.041 |
16 may 2023 | 13,27 | 13,43 | 13,16 | 13,22 | 13,22 | 4.270.028 |
15 may 2023 | 13,20 | 13,31 | 13,11 | 13,30 | 13,30 | 2.293.087 |
12 may 2023 | 12,92 | 13,27 | 12,92 | 13,16 | 13,16 | 3.673.848 |
11 may 2023 | 13,04 | 13,18 | 12,92 | 13,06 | 13,06 | 5.372.473 |
10 may 2023 | 13,10 | 13,22 | 12,97 | 13,10 | 13,10 | 5.869.824 |
09 may 2023 | 13,05 | 13,09 | 12,90 | 13,01 | 13,01 | 3.899.049 |
08 may 2023 | 13,07 | 13,24 | 13,07 | 13,13 | 13,13 | 2.403.288 |
05 may 2023 | 12,78 | 13,13 | 12,77 | 13,00 | 13,00 | 3.936.019 |
04 may 2023 | 12,61 | 12,83 | 12,60 | 12,72 | 12,72 | 5.930.385 |
03 may 2023 | 12,73 | 12,87 | 12,45 | 12,52 | 12,52 | 7.794.329 |
02 may 2023 | 13,27 | 13,30 | 12,69 | 12,72 | 12,72 | 14.290.427 |
28 abr 2023 | 13,30 | 13,39 | 13,06 | 13,35 | 13,35 | 5.516.610 |
27 abr 2023 | 13,49 | 13,60 | 13,15 | 13,18 | 13,18 | 5.646.569 |
26 abr 2023 | 13,56 | 13,78 | 13,56 | 13,73 | 13,73 | 3.678.238 |
25 abr 2023 | 13,61 | 13,80 | 13,53 | 13,60 | 13,60 | 3.196.995 |
24 abr 2023 | 13,20 | 13,67 | 13,14 | 13,61 | 13,61 | 7.615.428 |
21 abr 2023 | 13,36 | 13,36 | 13,19 | 13,34 | 13,34 | 5.282.325 |
20 abr 2023 | 13,50 | 13,58 | 13,30 | 13,31 | 13,31 | 5.285.958 |
19 abr 2023 | 13,61 | 13,72 | 13,44 | 13,53 | 13,53 | 4.231.844 |
18 abr 2023 | 13,76 | 13,87 | 13,62 | 13,70 | 13,70 | 8.812.888 |
17 abr 2023 | 13,94 | 14,14 | 13,85 | 13,98 | 13,98 | 3.871.940 |
14 abr 2023 | 14,00 | 14,04 | 13,81 | 13,83 | 13,83 | 3.960.528 |
13 abr 2023 | 13,86 | 14,03 | 13,73 | 13,98 | 13,98 | 4.482.124 |
12 abr 2023 | 14,22 | 14,23 | 13,77 | 13,84 | 13,84 | 5.015.616 |
11 abr 2023 | 14,15 | 14,30 | 14,01 | 14,10 | 14,10 | 2.134.501 |
06 abr 2023 | 14,06 | 14,19 | 13,99 | 14,06 | 14,06 | 2.429.223 |
05 abr 2023 | 13,93 | 14,07 | 13,82 | 14,06 | 14,06 | 8.422.688 |
04 abr 2023 | 14,52 | 14,54 | 13,91 | 13,96 | 13,96 | 5.552.169 |
03 abr 2023 | 14,52 | 14,71 | 14,41 | 14,43 | 14,43 | 5.402.370 |
31 mar 2023 | 14,28 | 14,36 | 14,12 | 14,19 | 14,19 | 4.326.804 |
30 mar 2023 | 14,29 | 14,45 | 14,18 | 14,27 | 14,27 | 7.190.265 |
29 mar 2023 | 14,28 | 14,40 | 14,16 | 14,29 | 14,29 | 8.323.264 |
28 mar 2023 | 14,15 | 14,31 | 14,13 | 14,22 | 14,22 | 4.217.220 |
27 mar 2023 | 13,97 | 14,06 | 13,69 | 13,94 | 13,94 | 10.569.487 |
24 mar 2023 | 14,05 | 14,06 | 13,44 | 13,79 | 13,79 | 4.572.134 |
23 mar 2023 | 14,20 | 14,28 | 14,06 | 14,12 | 14,12 | 2.993.497 |
22 mar 2023 | 14,11 | 14,30 | 14,10 | 14,26 | 14,26 | 9.666.136 |
21 mar 2023 | 14,02 | 14,36 | 13,86 | 14,15 | 14,15 | 5.181.273 |
20 mar 2023 | 13,27 | 13,81 | 13,07 | 13,73 | 13,73 | 6.141.314 |
17 mar 2023 | 13,48 | 13,84 | 13,32 | 13,48 | 13,48 | 9.322.325 |
16 mar 2023 | 13,53 | 13,64 | 13,03 | 13,31 | 13,31 | 7.337.006 |
15 mar 2023 | 14,40 | 14,40 | 13,39 | 13,39 | 13,39 | 8.643.350 |
14 mar 2023 | 14,10 | 14,49 | 13,88 | 14,39 | 14,39 | 6.964.769 |
13 mar 2023 | 14,92 | 14,93 | 14,15 | 14,24 | 14,24 | 6.484.468 |
10 mar 2023 | 14,95 | 14,99 | 14,81 | 14,95 | 14,95 | 3.995.605 |
09 mar 2023 | 15,35 | 15,35 | 15,03 | 15,08 | 15,08 | 3.299.700 |
08 mar 2023 | 15,36 | 15,41 | 15,21 | 15,32 | 15,32 | 3.291.231 |
07 mar 2023 | 15,50 | 15,54 | 15,42 | 15,42 | 15,42 | 9.600.401 |
06 mar 2023 | 15,30 | 15,52 | 15,30 | 15,44 | 15,44 | 3.556.335 |
03 mar 2023 | 15,29 | 15,33 | 14,96 | 15,29 | 15,29 | 2.958.097 |
02 mar 2023 | 15,23 | 15,28 | 15,15 | 15,28 | 15,28 | 4.532.290 |
01 mar 2023 | 15,07 | 15,26 | 15,07 | 15,19 | 15,19 | 3.230.713 |
28 feb 2023 | 14,96 | 15,17 | 14,86 | 15,01 | 15,01 | 5.287.061 |
27 feb 2023 | 14,94 | 15,05 | 14,85 | 14,94 | 14,94 | 8.943.399 |
24 feb 2023 | 15,00 | 15,10 | 14,75 | 14,85 | 14,85 | 2.557.742 |
23 feb 2023 | 14,69 | 15,05 | 14,63 | 14,93 | 14,93 | 4.112.156 |
22 feb 2023 | 14,74 | 14,80 | 14,53 | 14,73 | 14,73 | 3.273.932 |
21 feb 2023 | 14,95 | 15,00 | 14,73 | 14,74 | 14,74 | 3.898.196 |
20 feb 2023 | 15,04 | 15,15 | 14,95 | 14,97 | 14,97 | 2.210.112 |
17 feb 2023 | 15,31 | 15,51 | 14,94 | 15,02 | 15,02 | 6.210.584 |
16 feb 2023 | 15,50 | 15,51 | 14,76 | 15,40 | 15,40 | 14.801.034 |
15 feb 2023 | 15,39 | 15,54 | 15,28 | 15,34 | 15,34 | 4.480.978 |
14 feb 2023 | 15,35 | 15,47 | 15,19 | 15,43 | 15,43 | 4.270.203 |
13 feb 2023 | 15,32 | 15,41 | 15,18 | 15,27 | 15,27 | 4.096.824 |
10 feb 2023 | 14,73 | 15,32 | 14,69 | 15,32 | 15,32 | 7.445.585 |
09 feb 2023 | 14,79 | 14,94 | 14,62 | 14,72 | 14,72 | 3.802.491 |
08 feb 2023 | 14,56 | 14,93 | 14,51 | 14,73 | 14,73 | 11.237.915 |
07 feb 2023 | 14,32 | 14,44 | 14,22 | 14,44 | 14,44 | 12.338.680 |
06 feb 2023 | 14,45 | 14,50 | 14,15 | 14,19 | 14,19 | 8.524.935 |
03 feb 2023 | 14,50 | 14,71 | 14,39 | 14,42 | 14,42 | 9.780.452 |
02 feb 2023 | 14,96 | 14,96 | 14,53 | 14,53 | 14,53 | 17.965.835 |
01 feb 2023 | 15,27 | 15,31 | 14,96 | 14,98 | 14,98 | 4.135.054 |
31 ene 2023 | 15,12 | 15,14 | 14,91 | 15,09 | 15,09 | 3.281.302 |
30 ene 2023 | 15,10 | 15,21 | 14,95 | 15,13 | 15,13 | 4.317.685 |
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 | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |