Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 23,240 | 23,705 | 23,125 | 23,365 | 23,365 | 62.860 |
23 mar 2023 | 23,144 | 23,144 | 23,144 | 23,144 | 23,144 | - |
22 mar 2023 | 22,680 | 23,065 | 22,650 | 22,675 | 22,675 | 22 |
21 mar 2023 | 22,570 | 22,600 | 22,205 | 22,324 | 22,324 | 58 |
20 mar 2023 | 22,630 | 22,720 | 22,415 | 22,533 | 22,533 | 9 |
17 mar 2023 | 21,750 | 22,351 | 21,750 | 22,351 | 22,351 | 58 |
16 mar 2023 | 21,855 | 21,860 | 21,580 | 21,588 | 21,588 | 53 |
15 mar 2023 | 21,600 | 22,080 | 21,600 | 21,774 | 21,774 | 15 |
14 mar 2023 | 21,510 | 21,929 | 21,500 | 21,929 | 21,929 | 60 |
13 mar 2023 | 20,690 | 21,793 | 20,690 | 21,793 | 21,793 | 15 |
10 mar 2023 | 20,375 | 20,375 | 20,375 | 20,375 | 20,375 | 48 |
09 mar 2023 | 20,010 | 20,030 | 20,010 | 20,025 | 20,025 | 7 |
08 mar 2023 | 20,035 | 20,140 | 19,830 | 20,005 | 20,005 | 82 |
07 mar 2023 | 20,985 | 20,985 | 19,990 | 20,054 | 20,054 | 57 |
06 mar 2023 | 21,175 | 21,220 | 20,980 | 20,984 | 20,984 | 120 |
03 mar 2023 | 21,000 | 21,220 | 20,925 | 21,093 | 21,093 | 172 |
02 mar 2023 | 20,915 | 20,915 | 20,735 | 20,766 | 20,766 | 109 |
01 mar 2023 | 20,880 | 21,150 | 20,880 | 20,959 | 20,959 | 577 |
28 feb 2023 | 20,640 | 21,010 | 20,475 | 20,961 | 20,961 | 513 |
27 feb 2023 | 20,750 | 20,820 | 20,515 | 20,670 | 20,670 | 7500 |
24 feb 2023 | 21,330 | 21,330 | 20,806 | 20,806 | 20,806 | 53.878 |
23 feb 2023 | 21,510 | 21,570 | 21,299 | 21,299 | 21,299 | 25 |
22 feb 2023 | 21,880 | 21,885 | 21,661 | 21,661 | 21,661 | 6 |
21 feb 2023 | 21,970 | 21,970 | 21,855 | 21,869 | 21,869 | 8 |
17 feb 2023 | 21,695 | 21,725 | 21,694 | 21,694 | 21,694 | 4 |
16 feb 2023 | 21,625 | 21,685 | 21,545 | 21,684 | 21,684 | 26 |
15 feb 2023 | 21,840 | 21,845 | 21,546 | 21,546 | 21,546 | 11 |
14 feb 2023 | 21,990 | 21,990 | 21,842 | 21,842 | 21,842 | 4 |
13 feb 2023 | 21,780 | 21,975 | 21,780 | 21,818 | 21,818 | 54 |
10 feb 2023 | 22,110 | 22,110 | 21,990 | 22,034 | 22,034 | 25 |
09 feb 2023 | 22,097 | 22,097 | 21,945 | 22,097 | 22,097 | 21 |
08 feb 2023 | 22,165 | 22,367 | 22,165 | 22,367 | 22,367 | 9 |
07 feb 2023 | 22,117 | 22,117 | 22,117 | 22,117 | 22,117 | - |
06 feb 2023 | 22,235 | 22,240 | 22,177 | 22,177 | 22,177 | 542 |
03 feb 2023 | 22,500 | 22,500 | 22,334 | 22,334 | 22,334 | 4 |
02 feb 2023 | 24,195 | 24,460 | 23,534 | 23,534 | 23,534 | 97 |
01 feb 2023 | 23,520 | 23,835 | 23,510 | 23,521 | 23,521 | 12 |
31 ene 2023 | 23,555 | 23,748 | 23,055 | 23,748 | 23,748 | 28 |
30 ene 2023 | 23,695 | 23,790 | 23,645 | 23,645 | 23,645 | 45 |
27 ene 2023 | 23,527 | 23,527 | 23,527 | 23,527 | 23,527 | 184 |
26 ene 2023 | 23,995 | 24,185 | 23,780 | 23,930 | 23,930 | 11 |
25 ene 2023 | 23,685 | 23,945 | 23,620 | 23,839 | 23,839 | 21 |
24 ene 2023 | 23,435 | 23,705 | 23,250 | 23,649 | 23,649 | 7 |
23 ene 2023 | 23,080 | 23,452 | 22,850 | 23,452 | 23,452 | 8 |
20 ene 2023 | 23,830 | 23,830 | 23,830 | 23,830 | 23,830 | - |
19 ene 2023 | 23,754 | 23,754 | 23,754 | 23,754 | 23,754 | 18 |
18 ene 2023 | 24,250 | 24,260 | 23,530 | 23,530 | 23,530 | 19 |
17 ene 2023 | 24,310 | 24,315 | 23,944 | 23,944 | 23,944 | 118 |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 23,890 | 24,231 | 23,500 | 24,231 | 24,231 | 30 |
12 ene 2023 | 23,805 | 23,863 | 23,805 | 23,863 | 23,863 | 33 |
11 ene 2023 | 23,550 | 23,805 | 23,185 | 23,327 | 23,327 | 9 |
10 ene 2023 | 23,430 | 23,507 | 23,425 | 23,507 | 23,507 | 4 |
09 ene 2023 | 23,712 | 23,712 | 23,712 | 23,712 | 23,712 | 2 |
06 ene 2023 | 23,295 | 23,822 | 23,290 | 23,822 | 23,822 | 6 |
05 ene 2023 | 23,500 | 23,500 | 23,145 | 23,258 | 23,258 | 8 |
04 ene 2023 | 24,085 | 24,105 | 23,750 | 23,792 | 23,792 | 24 |
03 ene 2023 | 24,455 | 24,530 | 23,980 | 24,059 | 24,059 | 148 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 24,055 | 24,155 | 23,862 | 23,862 | 23,862 | 28 |
29 dic 2022 | 23,585 | 24,078 | 23,580 | 24,078 | 24,078 | 274 |
28 dic 2022 | 24,075 | 24,095 | 23,585 | 23,663 | 23,663 | 372 |
27 dic 2022 | 24,115 | 24,140 | 24,040 | 24,040 | 24,040 | 133 |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 23,715 | 23,880 | 23,610 | 23,764 | 23,764 | 31 |
22 dic 2022 | 24,050 | 24,050 | 23,455 | 23,476 | 23,476 | 37 |
21 dic 2022 | 24,020 | 24,085 | 24,020 | 24,035 | 24,035 | 48 |
20 dic 2022 | 23,085 | 24,170 | 23,085 | 24,094 | 24,094 | 22 |
19 dic 2022 | 23,029 | 23,029 | 22,945 | 23,029 | 23,029 | 8 |
16 dic 2022 | 23,100 | 23,215 | 23,055 | 23,151 | 23,151 | 34 |
15 dic 2022 | 23,945 | 23,945 | 23,040 | 23,128 | 23,128 | 128 |
14 dic 2022 | 23,755 | 24,080 | 23,500 | 23,946 | 23,946 | 259 |
13 dic 2022 | 23,325 | 24,155 | 23,325 | 23,801 | 23,801 | 83 |
12 dic 2022 | 23,420 | 23,515 | 23,220 | 23,220 | 23,220 | 18 |
09 dic 2022 | 23,120 | 23,705 | 23,120 | 23,535 | 23,535 | 132 |
08 dic 2022 | 22,685 | 23,063 | 22,575 | 23,063 | 23,063 | 378 |
07 dic 2022 | 22,605 | 22,775 | 22,500 | 22,710 | 22,710 | 133 |
06 dic 2022 | 22,225 | 22,480 | 22,000 | 22,123 | 22,123 | 79 |
05 dic 2022 | 23,190 | 23,460 | 22,185 | 22,199 | 22,199 | 319 |
02 dic 2022 | 22,770 | 23,220 | 22,380 | 23,038 | 23,038 | 578 |
01 dic 2022 | 22,250 | 22,760 | 22,070 | 22,637 | 22,637 | 1001 |
30 nov 2022 | 21,170 | 22,145 | 21,165 | 21,550 | 21,550 | 693 |
29 nov 2022 | 20,890 | 21,400 | 20,845 | 21,204 | 21,204 | 6934 |
28 nov 2022 | 20,910 | 20,910 | 20,910 | 20,910 | 20,910 | 59.036 |
25 nov 2022 | 21,355 | 21,445 | 21,355 | 21,425 | 21,425 | 15 |
23 nov 2022 | 21,085 | 21,590 | 21,085 | 21,357 | 21,357 | 34 |
22 nov 2022 | 21,075 | 21,095 | 20,955 | 21,034 | 21,034 | 70 |
21 nov 2022 | 20,650 | 20,849 | 20,640 | 20,849 | 20,849 | 58 |
18 nov 2022 | 20,976 | 20,976 | 20,976 | 20,976 | 20,976 | 30 |
17 nov 2022 | 20,955 | 20,955 | 20,955 | 20,955 | 20,955 | 20 |
16 nov 2022 | 21,625 | 21,945 | 21,504 | 21,504 | 21,504 | 15 |
15 nov 2022 | 22,030 | 22,055 | 21,450 | 21,499 | 21,499 | 32 |
14 nov 2022 | 21,865 | 22,100 | 21,855 | 22,092 | 22,092 | 13 |
11 nov 2022 | 21,585 | 21,646 | 21,515 | 21,646 | 21,646 | 71 |
10 nov 2022 | 21,060 | 21,780 | 21,050 | 21,677 | 21,677 | 108 |
09 nov 2022 | 21,590 | 21,590 | 21,065 | 21,298 | 21,298 | 59 |
08 nov 2022 | 20,680 | 21,625 | 20,680 | 21,477 | 21,477 | 27 |
07 nov 2022 | 20,575 | 21,000 | 20,450 | 20,898 | 20,898 | 127 |
04 nov 2022 | 19,980 | 20,935 | 19,950 | 20,790 | 20,790 | 51 |
03 nov 2022 | 19,235 | 19,436 | 18,960 | 19,436 | 19,436 | 20 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |