Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 49,58 | 49,65 | 47,05 | 47,19 | 47,19 | 18.849.100 |
27 ene 2023 | 47,75 | 50,17 | 47,62 | 50,08 | 50,08 | 24.459.300 |
26 ene 2023 | 48,70 | 49,08 | 46,44 | 48,33 | 48,33 | 28.958.200 |
25 ene 2023 | 44,96 | 48,27 | 44,34 | 47,33 | 47,33 | 59.097.900 |
24 ene 2023 | 45,50 | 49,88 | 42,00 | 42,69 | 42,69 | 16.032.500 |
23 ene 2023 | 42,11 | 44,11 | 41,90 | 44,04 | 44,04 | 29.496.300 |
20 ene 2023 | 38,58 | 40,48 | 38,14 | 40,48 | 40,48 | 15.028.200 |
19 ene 2023 | 38,42 | 39,47 | 37,91 | 38,06 | 38,06 | 15.311.900 |
18 ene 2023 | 40,38 | 41,03 | 39,10 | 39,17 | 39,17 | 19.447.800 |
17 ene 2023 | 39,19 | 40,30 | 38,05 | 39,98 | 39,98 | 20.077.200 |
13 ene 2023 | 35,80 | 39,07 | 35,67 | 38,89 | 38,89 | 24.075.900 |
12 ene 2023 | 37,29 | 37,40 | 35,60 | 36,76 | 36,76 | 19.977.600 |
11 ene 2023 | 36,64 | 37,35 | 35,78 | 36,44 | 36,44 | 19.921.800 |
10 ene 2023 | 36,97 | 37,40 | 36,04 | 36,50 | 36,50 | 20.460.400 |
09 ene 2023 | 37,70 | 38,49 | 37,16 | 37,19 | 37,19 | 17.446.600 |
06 ene 2023 | 36,11 | 37,25 | 34,97 | 36,85 | 36,85 | 15.945.400 |
05 ene 2023 | 36,55 | 36,79 | 35,36 | 35,95 | 35,95 | 16.462.100 |
04 ene 2023 | 36,29 | 37,77 | 35,71 | 37,54 | 37,54 | 20.072.500 |
03 ene 2023 | 35,69 | 36,48 | 34,65 | 35,68 | 35,68 | 18.847.000 |
30 dic 2022 | 34,32 | 35,15 | 34,15 | 34,71 | 34,71 | 13.249.300 |
29 dic 2022 | 33,18 | 35,38 | 32,93 | 35,10 | 35,10 | 17.645.700 |
28 dic 2022 | 33,21 | 33,70 | 32,40 | 32,64 | 32,64 | 13.332.100 |
27 dic 2022 | 33,06 | 33,63 | 32,35 | 33,39 | 33,39 | 12.400.900 |
23 dic 2022 | 34,20 | 34,55 | 33,10 | 33,71 | 33,71 | 13.112.800 |
22 dic 2022 | 35,60 | 35,60 | 33,39 | 34,68 | 34,68 | 16.498.400 |
21 dic 2022 | 36,18 | 36,94 | 35,29 | 36,19 | 36,19 | 13.260.500 |
20 dic 2022 | 34,90 | 37,10 | 34,78 | 35,99 | 35,99 | 16.742.400 |
19 dic 2022 | 36,10 | 36,30 | 35,22 | 35,50 | 35,50 | 14.397.600 |
16 dic 2022 | 36,09 | 37,11 | 35,65 | 36,09 | 36,09 | 16.908.800 |
15 dic 2022 | 37,29 | 37,80 | 36,05 | 36,39 | 36,39 | 17.448.200 |
14 dic 2022 | 38,40 | 39,45 | 37,69 | 38,24 | 38,24 | 21.245.500 |
13 dic 2022 | 41,81 | 42,70 | 38,57 | 38,78 | 38,78 | 26.830.000 |
12 dic 2022 | 37,92 | 38,68 | 37,49 | 38,38 | 38,38 | 20.040.700 |
09 dic 2022 | 38,45 | 40,35 | 38,33 | 38,38 | 38,38 | 21.469.400 |
08 dic 2022 | 38,07 | 39,15 | 36,56 | 38,64 | 38,64 | 24.816.600 |
07 dic 2022 | 38,08 | 38,99 | 37,72 | 38,49 | 38,49 | 23.536.600 |
06 dic 2022 | 40,57 | 40,85 | 38,57 | 38,97 | 38,97 | 19.295.200 |
05 dic 2022 | 42,77 | 43,70 | 40,41 | 40,79 | 40,79 | 22.014.000 |
02 dic 2022 | 42,15 | 45,06 | 42,01 | 43,06 | 43,06 | 30.820.900 |
01 dic 2022 | 41,45 | 43,74 | 41,30 | 43,40 | 43,40 | 33.691.900 |
30 nov 2022 | 37,42 | 40,90 | 37,09 | 40,88 | 40,88 | 30.671.800 |
29 nov 2022 | 38,48 | 39,96 | 36,73 | 37,15 | 37,15 | 29.118.200 |
28 nov 2022 | 38,80 | 40,15 | 37,54 | 38,03 | 38,03 | 42.560.300 |
25 nov 2022 | 36,73 | 37,01 | 36,04 | 36,79 | 36,79 | 9.401.500 |
23 nov 2022 | 35,37 | 37,04 | 35,15 | 36,77 | 36,77 | 15.970.700 |
22 nov 2022 | 35,12 | 35,38 | 34,38 | 35,28 | 35,28 | 12.669.100 |
21 nov 2022 | 35,77 | 36,09 | 34,66 | 35,21 | 35,21 | 15.565.600 |
18 nov 2022 | 38,29 | 38,37 | 36,08 | 36,59 | 36,59 | 14.746.300 |
17 nov 2022 | 37,48 | 38,27 | 36,84 | 37,72 | 37,72 | 16.916.600 |
16 nov 2022 | 39,07 | 39,78 | 37,86 | 38,51 | 38,51 | 17.334.200 |
15 nov 2022 | 40,41 | 41,73 | 39,96 | 40,02 | 40,02 | 26.589.100 |
14 nov 2022 | 39,05 | 39,31 | 37,92 | 38,40 | 38,40 | 17.931.100 |
11 nov 2022 | 36,61 | 40,92 | 36,13 | 39,44 | 39,44 | 39.173.400 |
10 nov 2022 | 33,90 | 36,60 | 33,45 | 36,51 | 36,51 | 32.449.100 |
09 nov 2022 | 32,03 | 32,39 | 30,44 | 30,90 | 30,90 | 17.640.800 |
08 nov 2022 | 32,57 | 33,25 | 31,66 | 32,80 | 32,80 | 18.576.000 |
07 nov 2022 | 32,61 | 32,93 | 31,46 | 32,24 | 32,24 | 16.129.000 |
04 nov 2022 | 34,73 | 35,00 | 31,33 | 32,15 | 32,15 | 30.310.900 |
03 nov 2022 | 32,92 | 35,16 | 32,83 | 33,74 | 33,74 | 23.395.000 |
02 nov 2022 | 34,93 | 36,06 | 33,51 | 33,51 | 33,51 | 34.905.000 |
01 nov 2022 | 35,38 | 36,40 | 34,72 | 34,79 | 34,79 | 32.527.700 |
31 oct 2022 | 34,07 | 36,16 | 33,90 | 34,23 | 34,23 | 46.021.100 |
28 oct 2022 | 33,84 | 34,78 | 32,58 | 34,19 | 34,19 | 39.189.500 |
27 oct 2022 | 31,03 | 34,60 | 30,90 | 34,10 | 34,10 | 85.884.000 |
26 oct 2022 | 29,20 | 30,87 | 28,55 | 29,06 | 29,06 | 29.275.000 |
25 oct 2022 | 29,16 | 30,16 | 29,15 | 29,83 | 29,83 | 19.598.800 |
24 oct 2022 | 29,32 | 29,39 | 27,83 | 28,75 | 28,75 | 24.463.900 |
21 oct 2022 | 29,03 | 29,75 | 28,03 | 29,75 | 29,75 | 32.835.900 |
20 oct 2022 | 28,50 | 30,82 | 28,38 | 29,73 | 29,73 | 37.547.100 |
19 oct 2022 | 28,45 | 28,63 | 27,84 | 28,35 | 28,35 | 22.677.700 |
18 oct 2022 | 29,25 | 29,72 | 28,33 | 28,73 | 28,73 | 22.754.300 |
17 oct 2022 | 27,45 | 28,00 | 27,07 | 27,76 | 27,76 | 22.387.300 |
14 oct 2022 | 26,99 | 27,39 | 25,98 | 26,06 | 26,06 | 30.443.800 |
13 oct 2022 | 24,11 | 26,56 | 23,63 | 26,24 | 26,24 | 34.677.500 |
12 oct 2022 | 25,66 | 26,45 | 25,25 | 25,99 | 25,99 | 20.772.500 |
11 oct 2022 | 26,40 | 26,58 | 24,95 | 25,67 | 25,67 | 32.098.000 |
10 oct 2022 | 27,28 | 27,28 | 26,01 | 26,45 | 26,45 | 21.516.600 |
07 oct 2022 | 29,08 | 29,19 | 27,01 | 27,21 | 27,21 | 29.793.400 |
06 oct 2022 | 30,55 | 31,08 | 29,78 | 30,06 | 30,06 | 36.022.000 |
05 oct 2022 | 30,42 | 31,25 | 30,12 | 30,83 | 30,83 | 24.091.900 |
04 oct 2022 | 29,08 | 31,84 | 29,00 | 31,53 | 31,53 | 43.031.000 |
03 oct 2022 | 27,30 | 28,22 | 26,48 | 27,76 | 27,76 | 26.422.900 |
30 sept 2022 | 26,57 | 28,14 | 26,38 | 26,94 | 26,94 | 24.803.900 |
29 sept 2022 | 28,32 | 28,60 | 26,51 | 26,77 | 26,77 | 32.086.900 |
28 sept 2022 | 27,94 | 29,37 | 27,66 | 29,24 | 29,24 | 24.820.600 |
27 sept 2022 | 29,03 | 29,40 | 27,66 | 27,85 | 27,85 | 23.308.500 |
26 sept 2022 | 28,67 | 29,94 | 28,24 | 28,25 | 28,25 | 25.033.100 |
23 sept 2022 | 28,41 | 28,91 | 27,65 | 28,76 | 28,76 | 27.542.900 |
22 sept 2022 | 30,21 | 30,57 | 28,32 | 28,57 | 28,57 | 34.457.100 |
21 sept 2022 | 31,04 | 32,43 | 30,50 | 30,55 | 30,55 | 28.911.800 |
20 sept 2022 | 32,31 | 32,39 | 30,79 | 30,95 | 30,95 | 26.104.100 |
19 sept 2022 | 31,17 | 33,03 | 31,14 | 32,94 | 32,94 | 25.049.700 |
16 sept 2022 | 32,43 | 32,83 | 31,22 | 31,73 | 31,73 | 31.975.500 |
15 sept 2022 | 33,16 | 34,73 | 32,94 | 33,85 | 33,85 | 23.235.200 |
14 sept 2022 | 32,58 | 33,73 | 31,89 | 33,69 | 33,69 | 22.981.700 |
13 sept 2022 | 32,75 | 33,52 | 32,40 | 32,70 | 32,70 | 29.833.300 |
12 sept 2022 | 34,75 | 35,81 | 34,60 | 35,16 | 35,16 | 24.260.600 |
09 sept 2022 | 32,44 | 34,90 | 32,34 | 34,81 | 34,81 | 40.584.300 |
08 sept 2022 | 30,42 | 32,03 | 29,89 | 31,94 | 31,94 | 30.419.400 |
07 sept 2022 | 29,96 | 31,10 | 29,37 | 30,98 | 30,98 | 22.289.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |