Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 30,85 | 32,91 | 30,56 | 32,86 | 32,86 | 21.602.800 |
01 jun 2023 | 28,82 | 29,97 | 28,34 | 29,66 | 29,66 | 12.506.400 |
31 may 2023 | 29,24 | 29,89 | 28,05 | 28,71 | 28,71 | 14.167.200 |
30 may 2023 | 30,27 | 30,69 | 29,27 | 29,65 | 29,65 | 14.296.100 |
26 may 2023 | 29,10 | 30,10 | 28,93 | 29,94 | 29,94 | 14.127.800 |
25 may 2023 | 29,62 | 29,72 | 28,30 | 29,04 | 29,04 | 16.427.900 |
24 may 2023 | 30,27 | 30,37 | 29,30 | 29,76 | 29,76 | 13.979.600 |
23 may 2023 | 30,97 | 32,36 | 30,72 | 30,77 | 30,77 | 13.842.300 |
22 may 2023 | 30,35 | 31,57 | 30,04 | 31,19 | 31,19 | 11.215.500 |
19 may 2023 | 31,32 | 31,37 | 29,65 | 30,05 | 30,05 | 11.985.000 |
18 may 2023 | 29,83 | 30,85 | 29,55 | 30,67 | 30,67 | 12.668.000 |
17 may 2023 | 28,81 | 30,32 | 28,20 | 30,18 | 30,18 | 13.502.000 |
16 may 2023 | 28,95 | 29,00 | 28,24 | 28,27 | 28,27 | 10.759.900 |
15 may 2023 | 28,80 | 29,99 | 28,57 | 29,55 | 29,55 | 10.040.400 |
12 may 2023 | 28,97 | 29,26 | 28,00 | 28,51 | 28,51 | 11.675.700 |
11 may 2023 | 28,81 | 29,09 | 28,24 | 28,71 | 28,71 | 12.369.800 |
10 may 2023 | 30,20 | 30,20 | 28,57 | 29,42 | 29,42 | 14.294.600 |
09 may 2023 | 28,69 | 29,35 | 28,29 | 28,99 | 28,99 | 8.169.100 |
08 may 2023 | 29,87 | 30,01 | 28,78 | 29,26 | 29,26 | 9.588.600 |
05 may 2023 | 28,89 | 29,77 | 28,81 | 29,47 | 29,47 | 11.343.300 |
04 may 2023 | 27,99 | 28,11 | 26,74 | 27,58 | 27,58 | 17.831.100 |
03 may 2023 | 28,48 | 30,16 | 28,43 | 28,54 | 28,54 | 14.985.200 |
02 may 2023 | 29,62 | 29,62 | 27,31 | 28,21 | 28,21 | 18.515.100 |
01 may 2023 | 29,89 | 31,10 | 29,79 | 30,10 | 30,10 | 9.905.500 |
28 abr 2023 | 29,08 | 30,33 | 29,01 | 30,00 | 30,00 | 11.188.700 |
27 abr 2023 | 28,46 | 29,36 | 27,93 | 29,25 | 29,25 | 11.612.300 |
26 abr 2023 | 28,58 | 29,17 | 27,97 | 28,18 | 28,18 | 12.510.600 |
25 abr 2023 | 30,41 | 30,53 | 29,00 | 29,03 | 29,03 | 12.626.300 |
24 abr 2023 | 31,31 | 31,86 | 30,84 | 31,32 | 31,32 | 7.420.900 |
21 abr 2023 | 31,52 | 31,60 | 30,50 | 31,45 | 31,45 | 7.632.800 |
20 abr 2023 | 31,19 | 31,88 | 30,86 | 31,32 | 31,32 | 7.727.300 |
19 abr 2023 | 31,18 | 32,10 | 30,92 | 31,88 | 31,88 | 6.638.700 |
18 abr 2023 | 32,52 | 32,55 | 31,11 | 31,69 | 31,69 | 9.276.700 |
17 abr 2023 | 31,15 | 32,15 | 31,06 | 32,09 | 32,09 | 7.485.500 |
14 abr 2023 | 31,90 | 32,37 | 30,30 | 30,95 | 30,95 | 12.067.300 |
13 abr 2023 | 31,02 | 32,11 | 30,67 | 31,83 | 31,83 | 9.263.000 |
12 abr 2023 | 32,23 | 32,30 | 30,51 | 30,66 | 30,66 | 12.271.400 |
11 abr 2023 | 31,00 | 31,77 | 30,81 | 31,32 | 31,32 | 8.091.600 |
10 abr 2023 | 29,25 | 30,68 | 29,21 | 30,64 | 30,64 | 8.567.500 |
06 abr 2023 | 29,60 | 29,96 | 29,07 | 29,71 | 29,71 | 9.087.000 |
05 abr 2023 | 29,94 | 30,22 | 29,03 | 29,59 | 29,59 | 11.413.100 |
04 abr 2023 | 32,42 | 32,53 | 29,95 | 30,47 | 30,47 | 13.217.900 |
03 abr 2023 | 32,43 | 32,91 | 31,12 | 32,22 | 32,22 | 11.807.100 |
31 mar 2023 | 31,12 | 32,30 | 31,11 | 32,21 | 32,21 | 11.649.100 |
30 mar 2023 | 31,37 | 31,62 | 30,13 | 30,52 | 30,52 | 12.979.000 |
29 mar 2023 | 30,60 | 30,72 | 29,92 | 30,68 | 30,68 | 12.718.500 |
28 mar 2023 | 29,47 | 30,20 | 29,26 | 29,68 | 29,68 | 11.052.100 |
27 mar 2023 | 29,88 | 30,30 | 29,13 | 29,82 | 29,82 | 16.587.300 |
24 mar 2023 | 27,35 | 28,99 | 26,71 | 28,84 | 28,84 | 18.719.300 |
23 mar 2023 | 29,09 | 30,17 | 27,35 | 28,09 | 28,09 | 16.485.000 |
22 mar 2023 | 31,09 | 31,50 | 28,46 | 28,49 | 28,49 | 15.891.400 |
21 mar 2023 | 31,09 | 31,92 | 30,80 | 31,22 | 31,22 | 12.758.400 |
21 mar 2023 | 0.038 Dividendo | |||||
20 mar 2023 | 29,29 | 30,51 | 29,08 | 29,58 | 29,54 | 15.704.900 |
17 mar 2023 | 29,96 | 30,33 | 28,27 | 28,53 | 28,49 | 17.216.600 |
16 mar 2023 | 28,70 | 31,71 | 28,20 | 31,01 | 30,97 | 19.153.900 |
15 mar 2023 | 28,94 | 29,94 | 28,10 | 29,89 | 29,85 | 22.957.500 |
14 mar 2023 | 32,40 | 32,76 | 30,39 | 31,39 | 31,35 | 19.294.500 |
13 mar 2023 | 29,40 | 31,38 | 28,57 | 29,72 | 29,68 | 18.257.300 |
10 mar 2023 | 33,71 | 33,71 | 30,17 | 31,23 | 31,19 | 22.815.400 |
09 mar 2023 | 37,42 | 37,77 | 34,17 | 34,27 | 34,23 | 15.057.500 |
08 mar 2023 | 37,50 | 37,98 | 36,50 | 37,37 | 37,32 | 10.533.700 |
07 mar 2023 | 38,70 | 38,91 | 37,17 | 37,38 | 37,33 | 10.373.900 |
06 mar 2023 | 40,51 | 40,62 | 38,19 | 38,70 | 38,65 | 9.570.800 |
03 mar 2023 | 39,34 | 40,75 | 38,59 | 40,49 | 40,44 | 9.675.100 |
02 mar 2023 | 37,65 | 39,15 | 37,20 | 38,92 | 38,87 | 8.603.800 |
01 mar 2023 | 38,50 | 39,28 | 37,88 | 38,65 | 38,60 | 12.045.200 |
28 feb 2023 | 38,47 | 39,62 | 38,44 | 38,46 | 38,41 | 5.780.000 |
27 feb 2023 | 39,06 | 39,73 | 38,15 | 38,53 | 38,48 | 7.658.300 |
24 feb 2023 | 37,55 | 38,27 | 37,03 | 38,10 | 38,05 | 12.201.100 |
23 feb 2023 | 39,33 | 39,88 | 37,67 | 39,25 | 39,20 | 11.306.600 |
22 feb 2023 | 38,40 | 39,19 | 37,72 | 38,49 | 38,44 | 10.851.700 |
21 feb 2023 | 40,30 | 40,69 | 38,02 | 38,13 | 38,08 | 9.113.600 |
17 feb 2023 | 41,03 | 42,01 | 40,46 | 41,80 | 41,75 | 10.279.000 |
16 feb 2023 | 40,99 | 43,05 | 40,67 | 41,56 | 41,51 | 12.714.700 |
15 feb 2023 | 40,57 | 42,88 | 40,27 | 42,84 | 42,78 | 10.062.800 |
14 feb 2023 | 40,77 | 42,47 | 39,98 | 41,57 | 41,52 | 15.385.800 |
13 feb 2023 | 40,27 | 41,78 | 39,55 | 41,63 | 41,58 | 7.006.700 |
10 feb 2023 | 39,55 | 40,38 | 39,07 | 40,19 | 40,14 | 8.375.000 |
09 feb 2023 | 42,80 | 43,36 | 39,66 | 39,99 | 39,94 | 9.092.700 |
08 feb 2023 | 42,91 | 43,59 | 41,49 | 41,81 | 41,76 | 9.917.800 |
07 feb 2023 | 42,35 | 44,09 | 41,17 | 43,75 | 43,69 | 14.811.200 |
06 feb 2023 | 43,85 | 44,33 | 42,31 | 42,82 | 42,76 | 7.800.100 |
03 feb 2023 | 44,21 | 46,24 | 43,88 | 44,76 | 44,70 | 9.736.000 |
02 feb 2023 | 44,18 | 46,33 | 43,07 | 45,75 | 45,69 | 11.792.100 |
01 feb 2023 | 41,02 | 44,28 | 40,37 | 43,19 | 43,13 | 11.696.700 |
31 ene 2023 | 38,73 | 41,29 | 38,72 | 41,27 | 41,22 | 7.097.900 |
30 ene 2023 | 39,03 | 40,14 | 38,39 | 38,48 | 38,43 | 7.963.000 |
27 ene 2023 | 39,16 | 40,57 | 39,01 | 40,10 | 40,05 | 7.963.700 |
26 ene 2023 | 39,76 | 40,31 | 38,12 | 39,54 | 39,49 | 8.858.700 |
25 ene 2023 | 37,59 | 38,91 | 36,64 | 38,85 | 38,80 | 8.590.800 |
24 ene 2023 | 38,30 | 39,09 | 37,87 | 38,53 | 38,48 | 6.764.400 |
23 ene 2023 | 37,62 | 39,26 | 37,12 | 38,83 | 38,78 | 8.246.800 |
20 ene 2023 | 36,02 | 37,47 | 35,20 | 37,42 | 37,37 | 8.607.800 |
19 ene 2023 | 36,06 | 36,31 | 34,93 | 35,68 | 35,63 | 10.236.800 |
18 ene 2023 | 39,02 | 39,95 | 36,69 | 36,76 | 36,71 | 9.995.900 |
17 ene 2023 | 38,79 | 39,27 | 38,27 | 38,65 | 38,60 | 6.586.200 |
13 ene 2023 | 37,23 | 38,98 | 37,13 | 38,81 | 38,76 | 8.332.500 |
12 ene 2023 | 36,77 | 38,14 | 35,78 | 38,12 | 38,07 | 12.149.700 |
11 ene 2023 | 35,40 | 36,30 | 35,08 | 36,29 | 36,24 | 7.183.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |