Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 15.047,0000 | 15.213,2998 | 15.054,9004 | 15.047,0000 | 15.047,0000 | - |
23 mar 2023 | 15.251,0000 | 15.256,0000 | 15.031,7002 | 15.251,0000 | 15.251,0000 | - |
22 mar 2023 | 15.294,0000 | 15.308,5000 | 15.239,0000 | 15.294,0000 | 15.294,0000 | - |
21 mar 2023 | 15.340,0000 | 15.354,5000 | 15.284,0000 | 15.340,0000 | 15.340,0000 | - |
20 mar 2023 | 15.368,5000 | 15.391,7998 | 15.334,0000 | 15.368,5000 | 15.368,5000 | - |
17 mar 2023 | 15.422,0000 | 15.422,0000 | 15.338,0000 | 15.422,0000 | 15.422,0000 | - |
16 mar 2023 | 15.479,0000 | 15.480,0000 | 15.367,9004 | 15.479,0000 | 15.479,0000 | - |
15 mar 2023 | 15.372,0000 | 15.504,0000 | 15.336,0000 | 15.372,0000 | 15.372,0000 | - |
14 mar 2023 | 15.409,0000 | 15.410,0000 | 15.345,0000 | 15.409,0000 | 15.409,0000 | - |
13 mar 2023 | 15.472,5996 | 15.465,5000 | 15.345,9004 | 15.472,5996 | 15.472,5996 | - |
10 mar 2023 | 15.489,0000 | 15.505,0996 | 15.427,0000 | 15.489,0000 | 15.489,0000 | - |
09 mar 2023 | 15.450,0000 | 15.469,5000 | 15.419,0000 | 15.450,0000 | 15.450,0000 | - |
08 mar 2023 | 15.437,0000 | 15.468,5000 | 15.401,2002 | 15.437,0000 | 15.437,0000 | - |
07 mar 2023 | 15.352,0000 | 15.417,0000 | 15.329,5000 | 15.352,0000 | 15.352,0000 | - |
06 mar 2023 | 15.255,0996 | 15.346,2002 | 15.283,0000 | 15.255,0996 | 15.255,0996 | - |
03 mar 2023 | 15.322,0000 | 15.342,0996 | 15.267,0000 | 15.322,0000 | 15.322,0000 | - |
02 mar 2023 | 15.243,0000 | 15.333,2998 | 15.232,5000 | 15.243,0000 | 15.243,0000 | - |
01 mar 2023 | 15.240,0000 | 15.271,5000 | 15.212,0000 | 15.240,0000 | 15.240,0000 | - |
28 feb 2023 | 15.209,0000 | 15.285,5996 | 15.203,5000 | 15.209,0000 | 15.209,0000 | - |
27 feb 2023 | 15.257,7002 | 15.286,5000 | 15.216,5996 | 15.257,7002 | 15.257,7002 | - |
24 feb 2023 | 15.210,0000 | 15.273,7998 | 15.188,5000 | 15.210,0000 | 15.210,0000 | - |
23 feb 2023 | 15.192,0000 | 15.223,7998 | 15.157,7998 | 15.192,0000 | 15.192,0000 | - |
22 feb 2023 | 15.233,0000 | 15.235,0996 | 15.173,0000 | 15.233,0000 | 15.233,0000 | - |
21 feb 2023 | 15.162,5000 | 15.221,0000 | 15.139,9004 | 15.162,5000 | 15.162,5000 | - |
20 feb 2023 | 15.159,0000 | 15.184,7998 | 15.129,7998 | 15.159,0000 | 15.159,0000 | - |
17 feb 2023 | 15.142,0000 | 15.235,9004 | 15.137,0000 | 15.142,0000 | 15.142,0000 | - |
16 feb 2023 | 15.210,0000 | 15.210,0000 | 15.089,7002 | 15.210,0000 | 15.210,0000 | - |
15 feb 2023 | 15.179,0000 | 15.264,0996 | 15.156,0000 | 15.179,0000 | 15.179,0000 | - |
14 feb 2023 | 15.211,0000 | 15.221,0000 | 15.096,2998 | 15.211,0000 | 15.211,0000 | - |
13 feb 2023 | 15.182,2002 | 15.253,0996 | 15.178,0000 | 15.182,2002 | 15.182,2002 | - |
10 feb 2023 | 15.140,0000 | 15.227,9004 | 15.114,0000 | 15.140,0000 | 15.140,0000 | - |
09 feb 2023 | 15.117,0000 | 15.141,5000 | 15.078,0000 | 15.117,0000 | 15.117,0000 | - |
08 feb 2023 | 15.147,0000 | 15.151,2998 | 15.079,5996 | 15.147,0000 | 15.147,0000 | - |
07 feb 2023 | 15.200,0000 | 15.202,0000 | 15.095,7998 | 15.200,0000 | 15.200,0000 | - |
06 feb 2023 | 15.078,7998 | 15.231,9004 | 14.886,0000 | 15.078,7998 | 15.078,7998 | - |
03 feb 2023 | 14.881,0000 | 15.048,0000 | 14.848,0996 | 14.881,0000 | 14.881,0000 | - |
02 feb 2023 | 14.855,0000 | 14.911,5000 | 14.824,7998 | 14.855,0000 | 14.855,0000 | - |
01 feb 2023 | 14.990,7002 | 15.017,5000 | 14.943,5000 | 14.990,7002 | 14.990,7002 | - |
31 ene 2023 | 14.995,0000 | 15.059,0000 | 14.963,0000 | 14.995,0000 | 14.995,0000 | - |
30 ene 2023 | 14.970,4004 | 14.995,9004 | 14.956,2998 | 14.970,4004 | 14.970,4004 | - |
27 ene 2023 | 14.942,5000 | 14.993,5000 | 14.937,0000 | 14.942,5000 | 14.942,5000 | - |
26 ene 2023 | 14.938,7002 | 14.981,5996 | 14.926,0000 | 14.938,7002 | 14.938,7002 | - |
25 ene 2023 | 14.955,5000 | 14.993,7002 | 14.881,0000 | 14.955,5000 | 14.955,5000 | - |
24 ene 2023 | 15.007,0000 | 15.068,0000 | 14.857,4004 | 15.007,0000 | 15.007,0000 | - |
23 ene 2023 | 15.055,9004 | 15.068,0000 | 14.969,5996 | 15.055,9004 | 15.055,9004 | - |
20 ene 2023 | 15.141,0000 | 15.164,7002 | 15.022,2998 | 15.141,0000 | 15.141,0000 | - |
19 ene 2023 | 15.096,0000 | 15.193,5996 | 15.081,0000 | 15.096,0000 | 15.096,0000 | - |
18 ene 2023 | 15.162,0000 | 15.192,2002 | 15.010,7998 | 15.162,0000 | 15.162,0000 | - |
17 ene 2023 | 15.082,0000 | 15.206,5000 | 15.067,0000 | 15.082,0000 | 15.082,0000 | - |
16 ene 2023 | 15.114,7998 | 15.138,0000 | 14.974,2002 | 15.114,7998 | 15.114,7998 | - |
13 ene 2023 | 15.172,0000 | 15.231,5000 | 15.106,9004 | 15.172,0000 | 15.172,0000 | - |
12 ene 2023 | 15.414,0000 | 15.476,0000 | 15.145,9004 | 15.414,0000 | 15.414,0000 | - |
11 ene 2023 | 15.528,9004 | 15.576,4004 | 15.429,5000 | 15.528,9004 | 15.528,9004 | - |
10 ene 2023 | 15.580,0000 | 15.606,5000 | 15.516,5000 | 15.580,0000 | 15.580,0000 | - |
09 ene 2023 | 15.602,2998 | 15.626,0000 | 15.545,7998 | 15.602,2998 | 15.602,2998 | - |
06 ene 2023 | 15.620,0000 | 15.692,0996 | 15.558,0996 | 15.620,0000 | 15.620,0000 | - |
05 ene 2023 | 15.560,0000 | 15.640,9004 | 15.558,5000 | 15.560,0000 | 15.560,0000 | - |
04 ene 2023 | 15.571,7998 | 15.627,5000 | 15.553,5000 | 15.571,7998 | 15.571,7998 | - |
03 ene 2023 | 15.550,0000 | 15.638,7998 | 15.514,9004 | 15.550,0000 | 15.550,0000 | - |
02 ene 2023 | 15.508,7998 | 15.588,7002 | 15.463,9004 | 15.508,7998 | 15.508,7998 | - |
30 dic 2022 | 15.620,0000 | 15.651,0000 | 15.371,4004 | 15.620,0000 | 15.620,0000 | - |
29 dic 2022 | 15.789,0000 | 15.789,0000 | 15.598,0996 | 15.789,0000 | 15.789,0000 | - |
28 dic 2022 | 15.617,5000 | 15.795,2998 | 15.615,0000 | 15.617,5000 | 15.617,5000 | - |
27 dic 2022 | 15.607,0000 | 15.687,2998 | 15.600,2998 | 15.607,0000 | 15.607,0000 | - |
26 dic 2022 | 15.565,9004 | 15.637,5000 | 15.554,2998 | 15.565,9004 | 15.565,9004 | - |
23 dic 2022 | 15.563,0000 | 15.606,0000 | 15.559,2998 | 15.563,0000 | 15.563,0000 | - |
22 dic 2022 | 15.513,0000 | 15.591,2998 | 15.500,0000 | 15.513,0000 | 15.513,0000 | - |
21 dic 2022 | 15.556,0000 | 15.633,0000 | 15.512,4004 | 15.556,0000 | 15.556,0000 | - |
20 dic 2022 | 15.567,5000 | 15.649,2998 | 15.508,2002 | 15.567,5000 | 15.567,5000 | - |
19 dic 2022 | 15.615,9004 | 15.621,0000 | 15.539,5000 | 15.615,9004 | 15.615,9004 | - |
16 dic 2022 | 15.626,0000 | 15.640,5000 | 15.579,7998 | 15.626,0000 | 15.626,0000 | - |
15 dic 2022 | 15.481,0000 | 15.673,0000 | 15.481,0000 | 15.481,0000 | 15.481,0000 | - |
14 dic 2022 | 15.554,7002 | 15.647,7002 | 15.545,0000 | 15.554,7002 | 15.554,7002 | - |
13 dic 2022 | 15.676,2998 | 15.685,5000 | 15.503,5000 | 15.676,2998 | 15.676,2998 | - |
12 dic 2022 | 15.582,0000 | 15.678,7002 | 15.576,0000 | 15.582,0000 | 15.582,0000 | - |
09 dic 2022 | 15.590,0000 | 15.614,0000 | 15.459,0000 | 15.590,0000 | 15.590,0000 | - |
08 dic 2022 | 15.596,0000 | 15.637,5996 | 15.566,5000 | 15.596,0000 | 15.596,0000 | - |
07 dic 2022 | 15.623,0000 | 15.655,2998 | 15.531,0000 | 15.623,0000 | 15.623,0000 | - |
06 dic 2022 | 15.520,2998 | 15.667,9004 | 15.461,0000 | 15.520,2998 | 15.520,2998 | - |
05 dic 2022 | 15.421,0000 | 15.472,2002 | 15.327,2998 | 15.421,0000 | 15.421,0000 | - |
02 dic 2022 | 15.355,5000 | 15.450,2002 | 15.286,0000 | 15.355,5000 | 15.355,5000 | - |
01 dic 2022 | 15.634,5000 | 15.644,0996 | 15.384,7002 | 15.634,5000 | 15.634,5000 | - |
30 nov 2022 | 15.726,5000 | 15.743,7002 | 15.661,5000 | 15.726,5000 | 15.726,5000 | - |
29 nov 2022 | 15.746,0000 | 15.748,5996 | 15.702,4004 | 15.746,0000 | 15.746,0000 | - |
28 nov 2022 | 15.675,0996 | 15.745,5996 | 15.666,0000 | 15.675,0996 | 15.675,0996 | - |
25 nov 2022 | 15.605,0000 | 15.721,7998 | 15.605,0000 | 15.605,0000 | 15.605,0000 | - |
24 nov 2022 | 15.619,5996 | 15.680,0000 | 15.616,4004 | 15.619,5996 | 15.619,5996 | - |
23 nov 2022 | 15.671,0000 | 15.705,9004 | 15.590,7998 | 15.671,0000 | 15.671,0000 | - |
22 nov 2022 | 15.755,0000 | 15.756,2998 | 15.660,7998 | 15.755,0000 | 15.755,0000 | - |
21 nov 2022 | 15.629,4004 | 15.736,0000 | 15.664,2002 | 15.629,4004 | 15.629,4004 | - |
18 nov 2022 | 15.720,0000 | 15.720,0000 | 15.640,0996 | 15.720,0000 | 15.720,0000 | - |
17 nov 2022 | 15.655,0000 | 15.757,0996 | 15.596,0000 | 15.655,0000 | 15.655,0000 | - |
16 nov 2022 | 15.557,0000 | 15.637,0000 | 15.531,0000 | 15.557,0000 | 15.557,0000 | - |
15 nov 2022 | 15.530,0996 | 15.586,2002 | 15.494,0000 | 15.530,0996 | 15.530,0996 | - |
14 nov 2022 | 15.473,9004 | 15.591,0996 | 15.424,2998 | 15.473,9004 | 15.473,9004 | - |
11 nov 2022 | 15.500,0000 | 15.570,7998 | 15.280,2002 | 15.500,0000 | 15.500,0000 | - |
10 nov 2022 | 15.671,5000 | 15.714,5000 | 15.518,9004 | 15.671,5000 | 15.671,5000 | - |
09 nov 2022 | 15.645,0000 | 15.691,0000 | 15.601,5000 | 15.645,0000 | 15.645,0000 | - |
08 nov 2022 | 15.675,0000 | 15.721,0000 | 15.572,5996 | 15.675,0000 | 15.675,0000 | - |
07 nov 2022 | 15.609,5000 | 15.731,0000 | 15.578,0000 | 15.609,5000 | 15.609,5000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |