Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene 2023 | 44,31 | 44,47 | 43,54 | 44,06 | 44,06 | 2.135.900 |
25 ene 2023 | 43,25 | 43,72 | 42,66 | 43,68 | 43,68 | 2.486.400 |
24 ene 2023 | 44,14 | 44,41 | 43,38 | 43,56 | 43,56 | 2.913.800 |
23 ene 2023 | 43,11 | 44,23 | 42,76 | 44,22 | 44,22 | 4.383.500 |
20 ene 2023 | 42,91 | 43,83 | 42,61 | 43,71 | 43,71 | 3.121.300 |
19 ene 2023 | 43,05 | 43,28 | 42,33 | 42,68 | 42,68 | 3.825.300 |
18 ene 2023 | 43,84 | 44,09 | 43,48 | 43,75 | 43,75 | 4.755.600 |
17 ene 2023 | 43,30 | 43,75 | 43,20 | 43,63 | 43,63 | 3.218.700 |
13 ene 2023 | 42,78 | 43,58 | 42,77 | 43,38 | 43,38 | 2.300.100 |
12 ene 2023 | 42,42 | 43,30 | 42,35 | 43,10 | 43,10 | 4.446.300 |
11 ene 2023 | 42,00 | 42,72 | 41,71 | 42,35 | 42,35 | 4.785.400 |
10 ene 2023 | 41,09 | 41,98 | 40,74 | 41,94 | 41,94 | 3.643.000 |
09 ene 2023 | 41,19 | 41,76 | 40,16 | 41,25 | 41,25 | 3.247.900 |
06 ene 2023 | 40,13 | 41,21 | 40,05 | 41,05 | 41,05 | 2.692.900 |
05 ene 2023 | 39,01 | 40,22 | 38,70 | 39,72 | 39,72 | 3.350.300 |
04 ene 2023 | 39,21 | 39,93 | 38,96 | 39,65 | 39,65 | 3.116.800 |
03 ene 2023 | 39,38 | 39,60 | 38,33 | 38,83 | 38,83 | 3.707.800 |
30 dic 2022 | 37,35 | 38,12 | 37,28 | 38,08 | 38,08 | 2.059.800 |
29 dic 2022 | 37,17 | 38,00 | 37,14 | 37,72 | 37,72 | 1.621.100 |
28 dic 2022 | 38,02 | 38,30 | 36,53 | 36,92 | 36,92 | 3.168.900 |
27 dic 2022 | 37,43 | 38,37 | 37,40 | 38,11 | 38,11 | 3.134.400 |
23 dic 2022 | 37,36 | 37,53 | 36,99 | 37,42 | 37,42 | 2.438.500 |
22 dic 2022 | 36,94 | 37,42 | 36,54 | 37,40 | 37,40 | 2.650.200 |
21 dic 2022 | 36,76 | 37,43 | 36,73 | 37,16 | 37,16 | 2.804.500 |
20 dic 2022 | 35,82 | 36,20 | 35,49 | 35,95 | 35,95 | 2.725.100 |
19 dic 2022 | 36,61 | 36,61 | 35,66 | 35,94 | 35,94 | 3.207.400 |
16 dic 2022 | 36,91 | 37,27 | 36,16 | 36,60 | 36,60 | 6.775.500 |
15 dic 2022 | 37,03 | 37,33 | 36,41 | 37,30 | 37,30 | 3.222.100 |
14 dic 2022 | 38,36 | 38,76 | 37,59 | 38,06 | 38,06 | 3.008.500 |
13 dic 2022 | 38,50 | 38,85 | 37,87 | 38,36 | 38,36 | 5.051.200 |
12 dic 2022 | 37,29 | 37,44 | 36,34 | 37,33 | 37,33 | 3.441.800 |
09 dic 2022 | 36,49 | 36,92 | 36,06 | 36,39 | 36,39 | 2.652.400 |
08 dic 2022 | 36,97 | 37,35 | 36,59 | 36,93 | 36,93 | 2.956.900 |
08 dic 2022 | 0.3 Dividendo | |||||
07 dic 2022 | 37,12 | 37,46 | 36,67 | 36,75 | 36,45 | 3.137.900 |
06 dic 2022 | 37,25 | 37,89 | 36,98 | 37,29 | 36,99 | 4.577.100 |
05 dic 2022 | 38,24 | 38,38 | 37,05 | 37,15 | 36,85 | 3.797.200 |
02 dic 2022 | 38,35 | 39,20 | 38,19 | 38,81 | 38,49 | 3.159.800 |
01 dic 2022 | 37,92 | 38,62 | 37,80 | 38,48 | 38,17 | 4.323.900 |
30 nov 2022 | 37,46 | 37,94 | 36,94 | 37,77 | 37,46 | 4.572.500 |
29 nov 2022 | 37,19 | 37,74 | 37,10 | 37,25 | 36,95 | 4.196.600 |
28 nov 2022 | 36,94 | 37,06 | 36,28 | 36,48 | 36,18 | 4.067.000 |
25 nov 2022 | 36,87 | 37,45 | 36,81 | 37,07 | 36,77 | 2.153.600 |
23 nov 2022 | 36,07 | 36,99 | 36,07 | 36,96 | 36,66 | 3.469.500 |
22 nov 2022 | 35,08 | 36,27 | 35,04 | 36,23 | 35,93 | 3.322.500 |
21 nov 2022 | 34,62 | 34,92 | 34,09 | 34,56 | 34,28 | 2.657.500 |
18 nov 2022 | 35,38 | 35,85 | 34,60 | 34,99 | 34,70 | 3.461.600 |
17 nov 2022 | 33,89 | 35,00 | 33,53 | 34,89 | 34,61 | 4.340.100 |
16 nov 2022 | 34,19 | 34,46 | 33,48 | 34,35 | 34,07 | 3.113.000 |
15 nov 2022 | 35,05 | 35,44 | 34,29 | 34,98 | 34,69 | 3.102.600 |
14 nov 2022 | 34,53 | 35,20 | 34,13 | 34,25 | 33,97 | 4.425.000 |
11 nov 2022 | 32,54 | 35,76 | 32,54 | 35,37 | 35,08 | 4.672.100 |
10 nov 2022 | 31,32 | 32,87 | 29,65 | 32,54 | 32,27 | 6.779.000 |
09 nov 2022 | 31,93 | 32,73 | 31,07 | 31,22 | 30,97 | 4.684.600 |
08 nov 2022 | 32,32 | 32,94 | 31,74 | 32,28 | 32,02 | 3.544.400 |
07 nov 2022 | 32,56 | 32,70 | 31,14 | 32,01 | 31,75 | 3.433.200 |
04 nov 2022 | 31,22 | 32,48 | 31,18 | 32,46 | 32,20 | 4.799.400 |
03 nov 2022 | 30,34 | 30,47 | 29,23 | 30,04 | 29,79 | 3.557.000 |
02 nov 2022 | 31,97 | 32,03 | 30,55 | 30,59 | 30,34 | 3.825.500 |
01 nov 2022 | 32,41 | 32,80 | 31,61 | 32,16 | 31,90 | 3.088.100 |
31 oct 2022 | 31,84 | 32,21 | 31,55 | 31,68 | 31,42 | 3.908.300 |
28 oct 2022 | 31,59 | 32,15 | 31,26 | 31,94 | 31,68 | 2.534.000 |
27 oct 2022 | 31,96 | 32,45 | 31,62 | 31,71 | 31,45 | 2.033.800 |
26 oct 2022 | 31,67 | 32,53 | 31,34 | 31,66 | 31,40 | 2.579.400 |
25 oct 2022 | 30,46 | 32,20 | 30,06 | 31,96 | 31,70 | 3.418.900 |
24 oct 2022 | 31,24 | 31,30 | 29,96 | 30,35 | 30,10 | 4.216.300 |
21 oct 2022 | 30,48 | 31,40 | 30,18 | 31,27 | 31,01 | 2.458.500 |
20 oct 2022 | 30,78 | 31,91 | 30,36 | 30,48 | 30,23 | 3.427.100 |
19 oct 2022 | 31,01 | 31,31 | 30,10 | 30,61 | 30,36 | 2.519.700 |
18 oct 2022 | 32,31 | 32,76 | 31,05 | 31,29 | 31,03 | 3.540.600 |
17 oct 2022 | 31,04 | 31,37 | 30,64 | 31,37 | 31,11 | 3.891.900 |
14 oct 2022 | 31,46 | 31,74 | 30,21 | 30,27 | 30,02 | 3.601.000 |
13 oct 2022 | 30,54 | 31,59 | 29,72 | 31,09 | 30,84 | 4.267.500 |
12 oct 2022 | 30,67 | 31,52 | 30,34 | 31,21 | 30,96 | 2.719.200 |
11 oct 2022 | 31,16 | 31,58 | 30,14 | 30,63 | 30,38 | 4.849.300 |
10 oct 2022 | 31,69 | 31,82 | 30,21 | 31,14 | 30,89 | 2.963.900 |
07 oct 2022 | 31,36 | 31,67 | 31,07 | 31,48 | 31,22 | 2.925.100 |
06 oct 2022 | 31,72 | 32,30 | 31,60 | 32,01 | 31,75 | 3.059.300 |
05 oct 2022 | 30,98 | 32,07 | 30,78 | 31,86 | 31,60 | 2.995.200 |
04 oct 2022 | 30,58 | 31,47 | 30,38 | 31,44 | 31,18 | 4.065.500 |
03 oct 2022 | 28,91 | 29,95 | 28,31 | 29,67 | 29,43 | 3.750.100 |
30 sept 2022 | 28,36 | 29,17 | 27,53 | 28,43 | 28,20 | 3.214.800 |
29 sept 2022 | 29,30 | 29,39 | 28,49 | 28,89 | 28,65 | 3.111.900 |
28 sept 2022 | 29,29 | 30,13 | 29,16 | 29,90 | 29,66 | 3.709.600 |
27 sept 2022 | 29,14 | 29,34 | 28,53 | 29,03 | 28,79 | 3.277.800 |
26 sept 2022 | 29,45 | 29,89 | 28,61 | 28,63 | 28,40 | 3.143.800 |
23 sept 2022 | 30,34 | 30,66 | 29,32 | 29,66 | 29,42 | 3.398.400 |
22 sept 2022 | 31,92 | 32,02 | 30,72 | 30,95 | 30,70 | 4.825.400 |
21 sept 2022 | 32,66 | 33,25 | 31,95 | 31,96 | 31,70 | 3.323.900 |
20 sept 2022 | 32,70 | 33,17 | 32,07 | 32,40 | 32,14 | 2.811.500 |
19 sept 2022 | 32,38 | 33,36 | 32,28 | 33,12 | 32,85 | 3.049.900 |
16 sept 2022 | 32,69 | 33,12 | 32,18 | 32,55 | 32,28 | 6.754.400 |
15 sept 2022 | 33,50 | 34,52 | 33,18 | 33,22 | 32,95 | 4.830.600 |
14 sept 2022 | 34,60 | 34,60 | 33,59 | 33,74 | 33,46 | 5.034.700 |
13 sept 2022 | 35,11 | 35,84 | 34,30 | 34,44 | 34,16 | 5.231.000 |
12 sept 2022 | 36,00 | 36,98 | 35,99 | 36,38 | 36,08 | 5.004.200 |
09 sept 2022 | 35,00 | 35,85 | 35,00 | 35,52 | 35,23 | 5.036.300 |
08 sept 2022 | 33,81 | 34,62 | 33,17 | 34,58 | 34,30 | 3.460.100 |
08 sept 2022 | 0.3 Dividendo | |||||
07 sept 2022 | 33,42 | 34,51 | 33,42 | 34,48 | 33,90 | 3.070.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |