Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | 50 |
30 ene 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
27 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
26 ene 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
25 ene 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
24 ene 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
23 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
20 ene 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
19 ene 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
18 ene 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
17 ene 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
16 ene 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
13 ene 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
12 ene 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
11 ene 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
10 ene 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
09 ene 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
06 ene 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
05 ene 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
04 ene 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
03 ene 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
02 ene 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
30 dic 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
29 dic 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
28 dic 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
27 dic 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
23 dic 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
22 dic 2022 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
21 dic 2022 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
20 dic 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
19 dic 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
16 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
15 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
14 dic 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
13 dic 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
12 dic 2022 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
09 dic 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
08 dic 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
07 dic 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
06 dic 2022 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
05 dic 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
02 dic 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
01 dic 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
01 dic 2022 | 0.4273 Dividendo | |||||
30 nov 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,37 | - |
29 nov 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,16 | - |
28 nov 2022 | 32,60 | 32,60 | 32,60 | 32,60 | 32,16 | - |
25 nov 2022 | 33,20 | 33,20 | 33,20 | 33,20 | 32,75 | - |
24 nov 2022 | 32,40 | 32,40 | 32,40 | 32,40 | 31,96 | - |
23 nov 2022 | 31,80 | 31,80 | 31,80 | 31,80 | 31,37 | - |
22 nov 2022 | 32,00 | 32,00 | 32,00 | 32,00 | 31,57 | - |
21 nov 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 30,78 | - |
18 nov 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,19 | - |
17 nov 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 30,78 | - |
16 nov 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,19 | - |
15 nov 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 30,98 | - |
14 nov 2022 | 30,80 | 30,80 | 30,80 | 30,80 | 30,39 | - |
11 nov 2022 | 31,40 | 31,40 | 31,40 | 31,40 | 30,98 | - |
10 nov 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 29,60 | - |
09 nov 2022 | 30,00 | 30,00 | 30,00 | 30,00 | 29,60 | - |
08 nov 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,20 | - |
07 nov 2022 | 29,20 | 29,20 | 29,20 | 29,20 | 28,81 | - |
04 nov 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 28,61 | - |
03 nov 2022 | 29,00 | 29,00 | 29,00 | 29,00 | 28,61 | - |
02 nov 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,00 | - |
01 nov 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,20 | - |
31 oct 2022 | 29,60 | 29,60 | 29,60 | 29,60 | 29,20 | - |
28 oct 2022 | 28,80 | 28,80 | 28,80 | 28,80 | 28,41 | - |
27 oct 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 28,02 | - |
26 oct 2022 | 28,40 | 28,40 | 28,40 | 28,40 | 28,02 | - |
25 oct 2022 | 27,80 | 27,80 | 27,80 | 27,80 | 27,43 | - |
24 oct 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 26,83 | - |
21 oct 2022 | 26,40 | 26,40 | 26,40 | 26,40 | 26,05 | - |
20 oct 2022 | 27,20 | 27,20 | 27,20 | 27,20 | 26,83 | - |
19 oct 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 27,62 | - |
18 oct 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 27,62 | - |
17 oct 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,24 | - |
14 oct 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,24 | - |
13 oct 2022 | 25,20 | 25,20 | 25,20 | 25,20 | 24,86 | - |
12 oct 2022 | 25,60 | 25,60 | 25,60 | 25,60 | 25,26 | - |
11 oct 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 25,65 | - |
10 oct 2022 | 26,40 | 26,40 | 26,40 | 26,40 | 26,05 | - |
07 oct 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,24 | - |
06 oct 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,23 | - |
05 oct 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 27,62 | - |
04 oct 2022 | 28,00 | 28,00 | 28,00 | 28,00 | 27,62 | - |
03 oct 2022 | 27,00 | 27,00 | 27,00 | 27,00 | 26,64 | - |
30 sept 2022 | 26,60 | 26,60 | 26,60 | 26,60 | 26,24 | - |
29 sept 2022 | 26,80 | 26,80 | 26,80 | 26,80 | 26,44 | - |
28 sept 2022 | 26,00 | 26,00 | 26,00 | 26,00 | 25,65 | - |
27 sept 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,23 | - |
26 sept 2022 | 27,60 | 27,60 | 27,60 | 27,60 | 27,23 | - |
23 sept 2022 | 29,40 | 29,40 | 29,40 | 29,40 | 29,00 | - |
22 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,40 | - |
21 sept 2022 | 29,80 | 29,80 | 29,80 | 29,80 | 29,40 | - |
20 sept 2022 | 30,60 | 30,60 | 30,60 | 30,60 | 30,19 | - |
19 sept 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 29,79 | - |
16 sept 2022 | 30,20 | 30,20 | 30,20 | 30,20 | 29,79 | - |
15 sept 2022 | 31,20 | 31,20 | 31,20 | 31,20 | 30,78 | - |
14 sept 2022 | 32,20 | 32,20 | 32,20 | 32,20 | 31,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |