Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | 34,90 | 36,40 | 34,90 | 36,40 | 36,40 | 20.024 |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 36,00 | 36,00 | 35,15 | 35,40 | 35,40 | 20.454 |
27 mar 2023 | 36,00 | 36,00 | 34,70 | 35,25 | 35,25 | 17.543 |
24 mar 2023 | 35,35 | 35,95 | 35,00 | 35,10 | 35,10 | 19.178 |
23 mar 2023 | 36,70 | 36,70 | 35,10 | 35,75 | 35,75 | 13.025 |
22 mar 2023 | 36,85 | 36,85 | 35,05 | 35,40 | 35,40 | 24.467 |
21 mar 2023 | 36,20 | 36,95 | 35,40 | 35,40 | 35,40 | 25.294 |
20 mar 2023 | 36,10 | 36,15 | 34,70 | 36,15 | 36,15 | 72.964 |
17 mar 2023 | 36,60 | 37,15 | 36,05 | 36,10 | 36,10 | 69.665 |
16 mar 2023 | 36,00 | 36,75 | 36,00 | 36,40 | 36,40 | 40.404 |
15 mar 2023 | 36,80 | 36,80 | 35,80 | 36,30 | 36,30 | 86.232 |
14 mar 2023 | 35,10 | 36,80 | 35,10 | 36,55 | 36,55 | 30.061 |
13 mar 2023 | 35,40 | 36,20 | 35,10 | 35,90 | 35,90 | 74.661 |
10 mar 2023 | 35,50 | 35,60 | 34,95 | 34,95 | 34,95 | 83.306 |
09 mar 2023 | 37,25 | 37,25 | 34,90 | 34,90 | 34,90 | 119.488 |
08 mar 2023 | 37,15 | 37,15 | 36,00 | 36,60 | 36,60 | 48.688 |
07 mar 2023 | 37,25 | 37,25 | 36,10 | 36,40 | 36,40 | 64.325 |
06 mar 2023 | 35,25 | 37,70 | 35,25 | 37,25 | 37,25 | 105.337 |
03 mar 2023 | 35,50 | 35,55 | 34,90 | 35,15 | 35,15 | 65.989 |
02 mar 2023 | 34,80 | 35,50 | 34,80 | 35,40 | 35,40 | 39.867 |
01 mar 2023 | 34,00 | 35,15 | 34,00 | 35,10 | 35,10 | 49.798 |
28 feb 2023 | 34,30 | 34,85 | 33,70 | 34,50 | 34,50 | 103.742 |
27 feb 2023 | 33,20 | 34,25 | 33,20 | 33,85 | 33,85 | 49.565 |
24 feb 2023 | 34,00 | 34,00 | 32,75 | 33,00 | 33,00 | 35.141 |
23 feb 2023 | 33,35 | 33,90 | 32,50 | 33,65 | 33,65 | 108.170 |
22 feb 2023 | 35,00 | 35,00 | 33,10 | 33,65 | 33,65 | 77.198 |
21 feb 2023 | 35,00 | 35,00 | 34,00 | 34,05 | 34,05 | 9248 |
20 feb 2023 | 34,40 | 35,00 | 34,00 | 35,00 | 35,00 | 32.993 |
17 feb 2023 | 34,60 | 34,60 | 33,80 | 34,35 | 34,35 | 36.909 |
16 feb 2023 | 35,00 | 35,35 | 34,40 | 34,60 | 34,60 | 63.858 |
15 feb 2023 | 34,10 | 34,95 | 33,45 | 34,80 | 34,80 | 75.247 |
14 feb 2023 | 34,00 | 36,00 | 33,85 | 35,60 | 35,60 | 343.152 |
13 feb 2023 | 35,00 | 35,00 | 33,80 | 34,05 | 34,05 | 29.763 |
10 feb 2023 | 34,30 | 35,05 | 34,30 | 34,75 | 34,75 | 83.935 |
09 feb 2023 | 34,30 | 34,80 | 34,20 | 34,80 | 34,80 | 680.452 |
08 feb 2023 | 33,50 | 34,45 | 33,40 | 34,10 | 34,10 | 102.060 |
07 feb 2023 | 33,50 | 33,50 | 32,65 | 33,30 | 33,30 | 32.349 |
06 feb 2023 | 35,00 | 35,00 | 33,45 | 33,60 | 33,60 | 28.256 |
03 feb 2023 | 35,20 | 36,20 | 34,70 | 34,70 | 34,70 | 68.416 |
02 feb 2023 | 34,50 | 35,25 | 34,40 | 35,05 | 35,05 | 114.380 |
01 feb 2023 | 32,30 | 34,35 | 32,30 | 34,10 | 34,10 | 87.561 |
31 ene 2023 | 33,35 | 33,35 | 32,20 | 32,20 | 32,20 | 214.267 |
30 ene 2023 | 32,50 | 33,90 | 32,50 | 33,30 | 33,30 | 45.933 |
27 ene 2023 | 32,10 | 33,30 | 32,10 | 33,30 | 33,30 | 52.782 |
26 ene 2023 | 33,30 | 33,30 | 32,00 | 32,35 | 32,35 | 3.743.582 |
25 ene 2023 | 33,15 | 33,40 | 32,80 | 32,90 | 32,90 | 24.942 |
24 ene 2023 | 33,85 | 34,20 | 32,75 | 33,10 | 33,10 | 49.624 |
23 ene 2023 | 31,95 | 33,90 | 31,95 | 33,90 | 33,90 | 625.322 |
20 ene 2023 | 31,70 | 32,30 | 31,55 | 31,95 | 31,95 | 22.943 |
19 ene 2023 | 31,70 | 31,80 | 31,20 | 31,60 | 31,60 | 22.269 |
18 ene 2023 | 31,20 | 31,75 | 31,20 | 31,60 | 31,60 | 18.116 |
17 ene 2023 | 32,25 | 32,30 | 31,20 | 31,45 | 31,45 | 19.848 |
16 ene 2023 | 31,60 | 32,50 | 31,50 | 32,30 | 32,30 | 47.326 |
13 ene 2023 | 31,30 | 31,90 | 31,05 | 31,25 | 31,25 | 40.683 |
12 ene 2023 | 30,10 | 31,30 | 30,10 | 31,15 | 31,15 | 53.246 |
11 ene 2023 | 29,75 | 30,20 | 29,75 | 30,00 | 30,00 | 275.014 |
10 ene 2023 | 30,00 | 30,15 | 29,70 | 29,75 | 29,75 | 23.846 |
09 ene 2023 | 30,20 | 30,90 | 29,70 | 30,00 | 30,00 | 55.494 |
06 ene 2023 | 30,15 | 30,15 | 29,70 | 30,10 | 30,10 | 28.999 |
05 ene 2023 | 29,85 | 30,10 | 29,50 | 30,10 | 30,10 | 64.878 |
04 ene 2023 | 29,65 | 29,95 | 29,10 | 29,60 | 29,60 | 67.457 |
03 ene 2023 | 30,50 | 31,50 | 29,10 | 29,70 | 29,70 | 273.052 |
02 ene 2023 | 32,10 | 32,95 | 32,00 | 32,20 | 32,20 | 48.461 |
30 dic 2022 | 31,90 | 32,50 | 31,65 | 32,05 | 32,05 | 66.958 |
29 dic 2022 | 31,30 | 31,85 | 30,95 | 31,60 | 31,60 | 59.815 |
28 dic 2022 | 31,50 | 31,75 | 30,90 | 31,35 | 31,35 | 31.244 |
27 dic 2022 | 30,90 | 31,80 | 30,80 | 31,40 | 31,40 | 64.027 |
23 dic 2022 | 30,00 | 31,20 | 30,00 | 30,75 | 30,75 | 126.842 |
22 dic 2022 | 29,30 | 30,35 | 29,25 | 30,00 | 30,00 | 43.226 |
21 dic 2022 | 29,45 | 29,60 | 29,05 | 29,10 | 29,10 | 32.430 |
20 dic 2022 | 29,60 | 29,85 | 29,05 | 29,50 | 29,50 | 22.663 |
19 dic 2022 | 29,90 | 30,20 | 29,40 | 29,90 | 29,90 | 62.014 |
16 dic 2022 | 30,80 | 30,80 | 29,85 | 29,90 | 29,90 | 56.024 |
15 dic 2022 | 30,65 | 31,20 | 30,25 | 30,65 | 30,65 | 20.119 |
14 dic 2022 | 30,50 | 31,20 | 30,35 | 30,90 | 30,90 | 105.567 |
13 dic 2022 | 30,00 | 30,40 | 29,50 | 30,40 | 30,40 | 121.742 |
12 dic 2022 | 29,55 | 30,45 | 29,55 | 30,10 | 30,10 | 74.704 |
09 dic 2022 | 29,25 | 30,20 | 29,25 | 29,75 | 29,75 | 369.270 |
08 dic 2022 | 30,00 | 30,00 | 28,75 | 28,90 | 28,90 | 197.677 |
07 dic 2022 | 29,55 | 29,55 | 28,65 | 28,70 | 28,70 | 96.958 |
06 dic 2022 | 29,95 | 29,95 | 29,05 | 29,40 | 29,40 | 41.172 |
05 dic 2022 | 29,95 | 29,95 | 29,10 | 29,65 | 29,65 | 67.556 |
02 dic 2022 | 30,15 | 30,20 | 29,60 | 29,85 | 29,85 | 46.817 |
01 dic 2022 | 29,05 | 30,25 | 29,05 | 30,10 | 30,10 | 114.625 |
30 nov 2022 | 30,45 | 30,45 | 28,80 | 28,80 | 28,80 | 1.225.830 |
29 nov 2022 | 30,85 | 30,85 | 29,90 | 30,15 | 30,15 | 45.813 |
28 nov 2022 | 30,00 | 30,60 | 29,50 | 30,10 | 30,10 | 62.397 |
25 nov 2022 | 30,50 | 30,50 | 29,15 | 30,10 | 30,10 | 51.141 |
24 nov 2022 | 29,50 | 30,50 | 29,25 | 29,65 | 29,65 | 40.064 |
23 nov 2022 | 31,00 | 31,00 | 28,80 | 29,15 | 29,15 | 63.629 |
22 nov 2022 | 29,05 | 29,60 | 28,75 | 29,60 | 29,60 | 115.361 |
21 nov 2022 | 30,25 | 30,25 | 29,05 | 29,05 | 29,05 | 48.405 |
18 nov 2022 | 31,30 | 31,30 | 29,60 | 29,85 | 29,85 | 69.494 |
17 nov 2022 | 30,10 | 30,65 | 29,75 | 30,10 | 30,10 | 76.502 |
16 nov 2022 | 31,00 | 31,10 | 30,10 | 30,10 | 30,10 | 79.372 |
15 nov 2022 | 31,45 | 31,50 | 30,30 | 30,60 | 30,60 | 116.044 |
14 nov 2022 | 32,00 | 32,10 | 31,25 | 31,25 | 31,25 | 41.433 |
11 nov 2022 | 32,50 | 32,55 | 31,45 | 31,70 | 31,70 | 197.529 |
10 nov 2022 | 32,90 | 32,90 | 31,05 | 32,10 | 32,10 | 75.273 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |