Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | 26 |
29 may 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
26 may 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
25 may 2023 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
24 may 2023 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | - |
19 may 2023 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
18 may 2023 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
17 may 2023 | 33,51 | 33,51 | 33,51 | 33,51 | 33,51 | - |
16 may 2023 | 33,84 | 33,84 | 33,84 | 33,84 | 33,84 | - |
15 may 2023 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
12 may 2023 | 33,70 | 33,70 | 33,70 | 33,70 | 33,70 | - |
11 may 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 33,90 | - |
10 may 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
09 may 2023 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
08 may 2023 | 33,71 | 34,30 | 33,71 | 34,30 | 34,30 | 26 |
05 may 2023 | 33,93 | 33,93 | 33,93 | 33,93 | 33,93 | - |
04 may 2023 | 33,17 | 33,17 | 33,17 | 33,17 | 33,17 | - |
03 may 2023 | 32,73 | 32,73 | 32,73 | 32,73 | 32,73 | - |
02 may 2023 | 33,18 | 33,18 | 33,18 | 33,18 | 33,18 | - |
28 abr 2023 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
27 abr 2023 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
26 abr 2023 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
25 abr 2023 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
24 abr 2023 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
21 abr 2023 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
20 abr 2023 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
19 abr 2023 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
18 abr 2023 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
17 abr 2023 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
14 abr 2023 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
13 abr 2023 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
12 abr 2023 | 33,61 | 33,61 | 33,61 | 33,61 | 33,61 | - |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
05 abr 2023 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
04 abr 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
03 abr 2023 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | - |
31 mar 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
30 mar 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
29 mar 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
28 mar 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
27 mar 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
24 mar 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
23 mar 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
22 mar 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
21 mar 2023 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | - |
20 mar 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
17 mar 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
16 mar 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
15 mar 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
14 mar 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
13 mar 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
10 mar 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
09 mar 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
08 mar 2023 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
07 mar 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
06 mar 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
03 mar 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
02 mar 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
01 mar 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
28 feb 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
27 feb 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
24 feb 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
23 feb 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
22 feb 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
21 feb 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
20 feb 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
17 feb 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
16 feb 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
15 feb 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
14 feb 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
13 feb 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
10 feb 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
09 feb 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
08 feb 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
07 feb 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 32,00 | - |
06 feb 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
03 feb 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
02 feb 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
01 feb 2023 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
31 ene 2023 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |