Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 82,2653 | 82,5130 | 82,1810 | 82,2653 | 82,2653 | - |
23 mar 2023 | 82,5258 | 82,5293 | 82,0471 | 82,5258 | 82,5258 | - |
22 mar 2023 | 82,6770 | 82,8823 | 82,5330 | 82,6770 | 82,6770 | - |
21 mar 2023 | 82,5291 | 82,7643 | 82,4905 | 82,5291 | 82,5291 | - |
20 mar 2023 | 82,5330 | 82,7243 | 82,4390 | 82,5330 | 82,5330 | - |
17 mar 2023 | 82,6228 | 82,8678 | 82,4205 | 82,6228 | 82,6228 | - |
16 mar 2023 | 82,7157 | 82,9920 | 82,5867 | 82,7157 | 82,7157 | - |
15 mar 2023 | 82,3049 | 83,0125 | 82,1855 | 82,3049 | 82,3049 | - |
14 mar 2023 | 82,4174 | 82,6695 | 82,2325 | 82,4174 | 82,4174 | - |
13 mar 2023 | 81,9580 | 82,3086 | 81,6273 | 81,9580 | 81,9580 | - |
10 mar 2023 | 82,0184 | 82,2278 | 81,8424 | 82,0184 | 82,0184 | - |
09 mar 2023 | 81,9645 | 82,0864 | 81,7830 | 81,9645 | 81,9645 | - |
08 mar 2023 | 82,0746 | 82,2813 | 81,8671 | 82,0746 | 82,0746 | - |
07 mar 2023 | 81,8544 | 82,0265 | 81,7390 | 81,8544 | 81,8544 | - |
06 mar 2023 | 81,7125 | 81,9703 | 81,6190 | 81,7125 | 81,7125 | - |
03 mar 2023 | 82,3557 | 82,5813 | 81,7039 | 82,3557 | 82,3557 | - |
02 mar 2023 | 82,4199 | 82,6578 | 82,3021 | 82,4199 | 82,4199 | - |
01 mar 2023 | 82,6354 | 82,8783 | 82,3780 | 82,6354 | 82,6354 | - |
28 feb 2023 | 82,6520 | 82,7505 | 82,5600 | 82,6520 | 82,6520 | - |
27 feb 2023 | 82,9180 | 83,0803 | 82,6280 | 82,9180 | 82,9180 | - |
24 feb 2023 | 82,6179 | 83,0052 | 82,6095 | 82,6179 | 82,6179 | - |
23 feb 2023 | 82,8353 | 82,9030 | 82,5630 | 82,8353 | 82,8353 | - |
22 feb 2023 | 82,8612 | 82,9953 | 82,7795 | 82,8612 | 82,8612 | - |
21 feb 2023 | 82,6975 | 82,8899 | 82,6730 | 82,6975 | 82,6975 | - |
20 feb 2023 | 82,7580 | 82,7653 | 82,6189 | 82,7580 | 82,7580 | - |
17 feb 2023 | 82,6953 | 82,8595 | 82,6953 | 82,6953 | 82,6953 | - |
16 feb 2023 | 82,7377 | 82,9123 | 82,5880 | 82,7377 | 82,7377 | - |
15 feb 2023 | 82,8676 | 82,9860 | 82,7595 | 82,8676 | 82,8676 | - |
14 feb 2023 | 82,5974 | 83,0165 | 82,5720 | 82,5974 | 82,5974 | - |
13 feb 2023 | 82,5130 | 82,7687 | 82,4947 | 82,5130 | 82,5130 | - |
10 feb 2023 | 82,5332 | 82,6573 | 82,3410 | 82,5332 | 82,5332 | - |
09 feb 2023 | 82,6595 | 82,6793 | 82,4093 | 82,6595 | 82,6595 | - |
08 feb 2023 | 82,7419 | 82,8818 | 82,4870 | 82,7419 | 82,7419 | - |
07 feb 2023 | 82,7550 | 82,9013 | 82,6115 | 82,7550 | 82,7550 | - |
06 feb 2023 | 82,2260 | 82,8442 | 82,2333 | 82,2260 | 82,2260 | - |
03 feb 2023 | 82,0459 | 82,3160 | 81,7801 | 82,0459 | 82,0459 | - |
02 feb 2023 | 81,7103 | 82,2688 | 81,6330 | 81,7103 | 81,7103 | - |
01 feb 2023 | 81,7684 | 82,0080 | 81,6703 | 81,7684 | 81,7684 | - |
31 ene 2023 | 81,5799 | 82,0591 | 81,5370 | 81,5799 | 81,5799 | - |
30 ene 2023 | 81,5080 | 81,7178 | 81,4640 | 81,5080 | 81,5080 | - |
27 ene 2023 | 81,4451 | 81,6684 | 81,4235 | 81,4451 | 81,4451 | - |
26 ene 2023 | 81,5027 | 81,5705 | 81,3552 | 81,5027 | 81,5027 | - |
25 ene 2023 | 81,6019 | 81,7660 | 81,4702 | 81,6019 | 81,6019 | - |
24 ene 2023 | 81,4880 | 81,7383 | 81,3775 | 81,4880 | 81,4880 | - |
23 ene 2023 | 80,9760 | 81,4895 | 80,8785 | 80,9760 | 80,9760 | - |
20 ene 2023 | 81,2398 | 81,3623 | 80,9727 | 81,2398 | 81,2398 | - |
19 ene 2023 | 81,4360 | 81,5593 | 81,2258 | 81,4360 | 81,4360 | - |
18 ene 2023 | 81,5255 | 81,8170 | 81,1555 | 81,5255 | 81,5255 | - |
17 ene 2023 | 81,6526 | 81,8740 | 81,5420 | 81,6526 | 81,6526 | - |
16 ene 2023 | 81,2780 | 81,7361 | 81,1295 | 81,2780 | 81,2780 | - |
13 ene 2023 | 81,1156 | 81,5241 | 81,0925 | 81,1156 | 81,1156 | - |
12 ene 2023 | 81,6318 | 81,7380 | 81,1897 | 81,6318 | 81,6318 | - |
11 ene 2023 | 81,6374 | 81,8163 | 81,4986 | 81,6374 | 81,6374 | - |
10 ene 2023 | 82,1801 | 82,5292 | 81,5845 | 82,1801 | 82,1801 | - |
09 ene 2023 | 82,2734 | 82,4315 | 82,0550 | 82,2734 | 82,2734 | - |
06 ene 2023 | 82,6452 | 82,7763 | 82,2811 | 82,6452 | 82,6452 | - |
05 ene 2023 | 82,6665 | 82,7950 | 82,4288 | 82,6665 | 82,6665 | - |
04 ene 2023 | 82,7857 | 83,0033 | 82,6960 | 82,7857 | 82,7857 | - |
03 ene 2023 | 82,7060 | 83,0310 | 82,6010 | 82,7060 | 82,7060 | - |
02 ene 2023 | 82,7498 | 82,7912 | 82,4262 | 82,7498 | 82,7498 | - |
30 dic 2022 | 82,8351 | 82,8364 | 82,5547 | 82,8351 | 82,8351 | - |
29 dic 2022 | 82,8520 | 82,9012 | 82,7410 | 82,8520 | 82,8520 | - |
28 dic 2022 | 82,7761 | 82,9180 | 82,6909 | 82,7761 | 82,7761 | - |
27 dic 2022 | 82,9029 | 82,9129 | 82,6300 | 82,9029 | 82,9029 | - |
26 dic 2022 | 82,6041 | 82,8774 | 81,7168 | 82,6041 | 82,6041 | - |
23 dic 2022 | 82,8749 | 82,9848 | 82,7160 | 82,8749 | 82,8749 | - |
22 dic 2022 | 82,8786 | 82,9883 | 82,6430 | 82,8786 | 82,8786 | - |
21 dic 2022 | 82,6369 | 82,9562 | 82,5495 | 82,6369 | 82,6369 | - |
20 dic 2022 | 82,5819 | 82,8830 | 82,5435 | 82,5819 | 82,5819 | - |
19 dic 2022 | 82,7260 | 82,9185 | 82,5580 | 82,7260 | 82,7260 | - |
16 dic 2022 | 82,8579 | 83,0000 | 82,5915 | 82,8579 | 82,8579 | - |
15 dic 2022 | 82,5080 | 83,0359 | 82,4141 | 82,5080 | 82,5080 | - |
14 dic 2022 | 82,4025 | 82,7060 | 82,4018 | 82,4025 | 82,4025 | - |
13 dic 2022 | 82,6447 | 82,9119 | 82,3654 | 82,6447 | 82,6447 | - |
12 dic 2022 | 82,4130 | 82,7235 | 82,3640 | 82,4130 | 82,4130 | - |
09 dic 2022 | 82,2792 | 82,5083 | 82,0740 | 82,2792 | 82,2792 | - |
08 dic 2022 | 82,2535 | 82,5388 | 82,2370 | 82,2535 | 82,2535 | - |
07 dic 2022 | 82,3722 | 82,7385 | 82,2046 | 82,3722 | 82,3722 | - |
06 dic 2022 | 81,8990 | 82,6002 | 81,6915 | 81,8990 | 81,8990 | - |
05 dic 2022 | 81,4225 | 81,8950 | 81,1935 | 81,4225 | 81,4225 | - |
02 dic 2022 | 81,1622 | 81,6150 | 81,0820 | 81,1622 | 81,1622 | - |
01 dic 2022 | 81,3053 | 81,3713 | 80,9930 | 81,3053 | 81,3053 | - |
30 nov 2022 | 81,6309 | 81,7903 | 81,2801 | 81,6309 | 81,6309 | - |
29 nov 2022 | 81,6503 | 81,7640 | 81,4895 | 81,6503 | 81,6503 | - |
28 nov 2022 | 81,6697 | 81,9220 | 81,5240 | 81,6697 | 81,6697 | - |
25 nov 2022 | 81,6554 | 81,8518 | 81,4145 | 81,6554 | 81,6554 | - |
24 nov 2022 | 81,6329 | 81,8700 | 81,5795 | 81,6329 | 81,6329 | - |
23 nov 2022 | 81,7150 | 81,9150 | 81,6831 | 81,7150 | 81,7150 | - |
22 nov 2022 | 81,7277 | 81,9948 | 81,6034 | 81,7277 | 81,7277 | - |
21 nov 2022 | 81,5199 | 81,9302 | 81,5396 | 81,5199 | 81,5199 | - |
18 nov 2022 | 81,5249 | 81,7883 | 81,4925 | 81,5249 | 81,5249 | - |
17 nov 2022 | 81,4953 | 81,8500 | 81,3463 | 81,4953 | 81,4953 | - |
16 nov 2022 | 81,0714 | 81,5380 | 81,0714 | 81,0714 | 81,0714 | - |
15 nov 2022 | 80,9920 | 81,4380 | 80,7130 | 80,9920 | 80,9920 | - |
14 nov 2022 | 80,4970 | 81,2874 | 80,3731 | 80,4970 | 80,4970 | - |
11 nov 2022 | 80,4829 | 80,9830 | 80,4238 | 80,4829 | 80,4829 | - |
10 nov 2022 | 81,3438 | 81,9100 | 80,7271 | 81,3438 | 81,3438 | - |
09 nov 2022 | 81,4052 | 81,6698 | 81,1903 | 81,4052 | 81,4052 | - |
08 nov 2022 | 81,8260 | 82,0818 | 81,1729 | 81,8260 | 81,8260 | - |
07 nov 2022 | 81,9750 | 82,3718 | 81,7925 | 81,9750 | 81,9750 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |