Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 28,87 | 29,27 | 28,39 | 28,45 | 28,45 | 8.170.250 |
21 sept 2023 | 29,38 | 29,51 | 28,66 | 28,70 | 28,70 | 9.674.200 |
20 sept 2023 | 31,36 | 31,94 | 30,08 | 30,11 | 30,11 | 8.576.700 |
19 sept 2023 | 31,43 | 31,85 | 30,70 | 31,04 | 31,04 | 6.902.600 |
18 sept 2023 | 32,09 | 32,12 | 31,40 | 31,43 | 31,43 | 5.179.000 |
15 sept 2023 | 32,68 | 32,83 | 31,61 | 32,05 | 32,05 | 8.791.200 |
14 sept 2023 | 32,59 | 33,38 | 32,44 | 33,10 | 33,10 | 9.388.000 |
13 sept 2023 | 32,62 | 32,81 | 31,51 | 31,84 | 31,84 | 8.592.600 |
12 sept 2023 | 32,37 | 33,07 | 32,22 | 32,51 | 32,51 | 6.350.200 |
11 sept 2023 | 33,01 | 33,27 | 32,48 | 32,56 | 32,56 | 6.831.800 |
08 sept 2023 | 32,67 | 32,81 | 32,08 | 32,40 | 32,40 | 6.651.100 |
07 sept 2023 | 33,03 | 33,13 | 32,18 | 32,62 | 32,62 | 7.626.400 |
06 sept 2023 | 34,08 | 34,64 | 33,01 | 33,60 | 33,60 | 8.887.100 |
05 sept 2023 | 35,58 | 35,71 | 33,94 | 34,00 | 34,00 | 11.088.800 |
01 sept 2023 | 35,84 | 36,82 | 35,71 | 36,21 | 36,21 | 9.127.200 |
31 ago 2023 | 35,39 | 35,97 | 35,00 | 35,05 | 35,05 | 6.239.800 |
30 ago 2023 | 34,60 | 35,64 | 34,37 | 35,28 | 35,28 | 8.495.500 |
29 ago 2023 | 33,40 | 34,94 | 32,89 | 34,83 | 34,83 | 8.548.500 |
28 ago 2023 | 33,07 | 34,07 | 33,05 | 33,47 | 33,47 | 7.586.500 |
25 ago 2023 | 32,68 | 33,15 | 31,37 | 32,59 | 32,59 | 15.620.600 |
24 ago 2023 | 33,38 | 33,93 | 32,23 | 32,28 | 32,28 | 11.422.500 |
23 ago 2023 | 32,71 | 33,82 | 32,39 | 33,61 | 33,61 | 9.688.800 |
22 ago 2023 | 33,28 | 33,55 | 32,30 | 32,65 | 32,65 | 9.301.100 |
21 ago 2023 | 33,11 | 33,41 | 32,23 | 32,90 | 32,90 | 10.723.800 |
18 ago 2023 | 31,79 | 33,41 | 31,65 | 33,11 | 33,11 | 12.771.800 |
17 ago 2023 | 34,04 | 34,26 | 32,58 | 32,62 | 32,62 | 10.995.300 |
16 ago 2023 | 35,01 | 35,60 | 33,80 | 33,81 | 33,81 | 10.716.300 |
15 ago 2023 | 35,88 | 35,95 | 35,03 | 35,16 | 35,16 | 11.576.800 |
14 ago 2023 | 36,15 | 36,58 | 35,39 | 36,56 | 36,56 | 8.976.400 |
11 ago 2023 | 36,19 | 37,16 | 36,06 | 36,77 | 36,77 | 10.798.400 |
10 ago 2023 | 37,55 | 38,62 | 36,16 | 36,65 | 36,65 | 17.221.100 |
09 ago 2023 | 37,94 | 37,94 | 36,68 | 37,20 | 37,20 | 12.675.700 |
08 ago 2023 | 37,50 | 38,18 | 36,53 | 38,11 | 38,11 | 11.693.800 |
07 ago 2023 | 39,01 | 39,24 | 37,84 | 38,85 | 38,85 | 8.608.400 |
04 ago 2023 | 39,11 | 40,01 | 38,47 | 38,77 | 38,77 | 12.158.800 |
03 ago 2023 | 38,84 | 39,65 | 38,11 | 39,02 | 39,02 | 14.726.500 |
02 ago 2023 | 39,66 | 39,96 | 38,73 | 39,36 | 39,36 | 13.422.300 |
01 ago 2023 | 40,80 | 41,13 | 39,77 | 41,05 | 41,05 | 13.697.000 |
31 jul 2023 | 40,55 | 41,65 | 40,51 | 41,61 | 41,61 | 11.417.800 |
28 jul 2023 | 39,93 | 40,53 | 39,65 | 40,25 | 40,25 | 13.715.000 |
27 jul 2023 | 41,03 | 41,20 | 38,30 | 38,77 | 38,77 | 17.147.100 |
26 jul 2023 | 39,28 | 40,76 | 39,27 | 40,33 | 40,33 | 12.485.200 |
25 jul 2023 | 39,20 | 40,19 | 39,11 | 39,46 | 39,46 | 10.928.600 |
24 jul 2023 | 39,24 | 40,22 | 38,87 | 39,42 | 39,42 | 10.015.800 |
21 jul 2023 | 40,34 | 40,46 | 38,93 | 39,13 | 39,13 | 9.853.800 |
20 jul 2023 | 40,72 | 40,72 | 39,08 | 39,61 | 39,61 | 12.584.800 |
19 jul 2023 | 40,54 | 41,15 | 40,11 | 40,62 | 40,62 | 13.507.000 |
18 jul 2023 | 38,78 | 40,38 | 38,66 | 40,16 | 40,16 | 11.684.400 |
17 jul 2023 | 37,42 | 39,18 | 37,28 | 38,71 | 38,71 | 10.396.100 |
14 jul 2023 | 38,60 | 38,62 | 36,78 | 37,54 | 37,54 | 17.796.900 |
13 jul 2023 | 38,18 | 38,84 | 37,74 | 38,68 | 38,68 | 12.597.600 |
12 jul 2023 | 38,31 | 38,47 | 37,50 | 37,76 | 37,76 | 19.370.200 |
11 jul 2023 | 35,88 | 36,77 | 35,42 | 36,56 | 36,56 | 14.659.800 |
10 jul 2023 | 33,71 | 35,62 | 33,48 | 35,59 | 35,59 | 11.659.100 |
07 jul 2023 | 32,86 | 34,73 | 32,85 | 33,90 | 33,90 | 13.984.500 |
06 jul 2023 | 33,24 | 33,29 | 31,63 | 32,77 | 32,77 | 16.671.800 |
05 jul 2023 | 35,23 | 35,28 | 34,27 | 34,47 | 34,47 | 12.621.100 |
03 jul 2023 | 35,14 | 36,21 | 35,03 | 35,70 | 35,70 | 8.486.500 |
30 jun 2023 | 35,87 | 35,98 | 35,13 | 35,29 | 35,29 | 13.805.000 |
29 jun 2023 | 33,91 | 35,25 | 33,80 | 35,00 | 35,00 | 13.960.700 |
28 jun 2023 | 33,01 | 33,80 | 32,56 | 33,74 | 33,74 | 13.169.800 |
27 jun 2023 | 32,09 | 33,56 | 31,69 | 33,25 | 33,25 | 12.816.600 |
26 jun 2023 | 31,73 | 32,91 | 31,63 | 31,88 | 31,88 | 13.327.000 |
23 jun 2023 | 31,84 | 32,75 | 31,49 | 31,66 | 31,66 | 14.298.500 |
22 jun 2023 | 33,80 | 33,80 | 32,82 | 33,29 | 33,29 | 10.936.600 |
21 jun 2023 | 33,91 | 34,74 | 33,44 | 34,10 | 34,10 | 11.513.200 |
20 jun 2023 | 34,55 | 34,77 | 33,78 | 34,54 | 34,54 | 10.356.700 |
16 jun 2023 | 36,13 | 36,49 | 34,52 | 34,98 | 34,98 | 13.612.500 |
15 jun 2023 | 34,55 | 35,95 | 34,48 | 35,88 | 35,88 | 14.357.000 |
14 jun 2023 | 36,47 | 36,98 | 34,28 | 35,09 | 35,09 | 22.490.200 |
13 jun 2023 | 35,44 | 36,83 | 35,31 | 36,25 | 36,25 | 18.526.400 |
12 jun 2023 | 34,74 | 35,53 | 34,16 | 35,05 | 35,05 | 15.516.800 |
09 jun 2023 | 35,39 | 35,53 | 34,31 | 34,61 | 34,61 | 15.569.300 |
08 jun 2023 | 35,61 | 35,98 | 34,58 | 35,45 | 35,45 | 17.342.100 |
07 jun 2023 | 34,67 | 36,24 | 34,67 | 35,94 | 35,94 | 22.565.900 |
06 jun 2023 | 31,22 | 34,38 | 31,21 | 34,05 | 34,05 | 20.177.700 |
05 jun 2023 | 32,50 | 32,50 | 30,95 | 31,52 | 31,52 | 19.791.900 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |