Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 17,50 | 18,17 | 17,41 | 18,12 | 18,12 | 10.184.200 |
01 jun 2023 | 17,25 | 17,32 | 16,77 | 17,02 | 17,02 | 7.480.700 |
31 may 2023 | 17,45 | 17,49 | 16,96 | 17,22 | 17,22 | 9.892.400 |
30 may 2023 | 18,17 | 18,25 | 17,44 | 17,58 | 17,58 | 9.167.000 |
26 may 2023 | 17,50 | 18,40 | 17,50 | 18,05 | 18,05 | 8.857.100 |
25 may 2023 | 18,34 | 18,58 | 17,43 | 17,45 | 17,45 | 11.592.400 |
24 may 2023 | 19,32 | 19,53 | 18,04 | 18,35 | 18,35 | 15.034.800 |
23 may 2023 | 19,26 | 19,75 | 18,94 | 18,97 | 18,97 | 10.466.500 |
22 may 2023 | 18,86 | 19,58 | 18,54 | 19,56 | 19,56 | 10.691.700 |
19 may 2023 | 20,23 | 20,49 | 18,78 | 19,07 | 19,07 | 16.212.700 |
18 may 2023 | 21,01 | 21,01 | 20,38 | 20,77 | 20,77 | 5.008.800 |
17 may 2023 | 20,42 | 20,88 | 20,19 | 20,68 | 20,68 | 5.560.400 |
16 may 2023 | 21,35 | 21,45 | 20,59 | 20,60 | 20,60 | 4.890.000 |
15 may 2023 | 21,41 | 21,83 | 21,31 | 21,66 | 21,66 | 4.643.600 |
12 may 2023 | 21,42 | 21,51 | 20,97 | 21,29 | 21,29 | 4.094.800 |
11 may 2023 | 21,41 | 21,77 | 21,24 | 21,49 | 21,49 | 4.607.300 |
10 may 2023 | 22,54 | 22,63 | 21,04 | 21,39 | 21,39 | 7.240.500 |
09 may 2023 | 21,96 | 22,12 | 21,62 | 22,01 | 22,01 | 5.018.000 |
08 may 2023 | 22,34 | 22,47 | 21,76 | 22,21 | 22,21 | 4.635.700 |
05 may 2023 | 21,85 | 22,15 | 21,55 | 22,12 | 22,12 | 5.370.300 |
04 may 2023 | 21,66 | 21,92 | 20,76 | 20,98 | 20,98 | 5.417.200 |
03 may 2023 | 21,65 | 22,66 | 21,65 | 21,95 | 21,95 | 6.040.100 |
02 may 2023 | 22,57 | 22,65 | 21,63 | 21,79 | 21,79 | 7.036.700 |
01 may 2023 | 23,53 | 23,54 | 22,66 | 22,76 | 22,76 | 4.316.700 |
28 abr 2023 | 23,14 | 23,55 | 22,90 | 23,51 | 23,51 | 4.527.500 |
27 abr 2023 | 22,32 | 23,18 | 22,26 | 23,14 | 23,14 | 4.497.100 |
26 abr 2023 | 22,19 | 22,70 | 22,17 | 22,26 | 22,26 | 4.032.800 |
25 abr 2023 | 22,69 | 22,88 | 22,30 | 22,31 | 22,31 | 5.081.900 |
24 abr 2023 | 22,90 | 22,99 | 22,58 | 22,92 | 22,92 | 3.290.600 |
21 abr 2023 | 22,68 | 22,92 | 22,59 | 22,88 | 22,88 | 4.509.900 |
20 abr 2023 | 22,61 | 23,07 | 22,60 | 22,65 | 22,65 | 6.470.500 |
19 abr 2023 | 22,63 | 23,03 | 22,60 | 22,88 | 22,88 | 4.942.500 |
18 abr 2023 | 22,42 | 22,88 | 22,17 | 22,78 | 22,78 | 6.989.000 |
17 abr 2023 | 22,35 | 22,76 | 22,16 | 22,44 | 22,44 | 6.624.600 |
14 abr 2023 | 23,58 | 23,58 | 22,34 | 22,48 | 22,48 | 8.505.100 |
13 abr 2023 | 21,80 | 21,96 | 21,51 | 21,82 | 21,82 | 5.202.200 |
12 abr 2023 | 22,47 | 22,48 | 21,54 | 21,57 | 21,57 | 5.484.900 |
11 abr 2023 | 22,02 | 22,45 | 22,00 | 22,17 | 22,17 | 4.599.200 |
10 abr 2023 | 21,23 | 21,84 | 21,13 | 21,80 | 21,80 | 9.200.500 |
06 abr 2023 | 21,62 | 21,66 | 21,22 | 21,35 | 21,35 | 6.011.500 |
05 abr 2023 | 22,04 | 22,09 | 21,53 | 21,74 | 21,74 | 5.213.200 |
04 abr 2023 | 22,67 | 22,78 | 22,01 | 22,31 | 22,31 | 4.063.300 |
03 abr 2023 | 22,94 | 23,00 | 22,25 | 22,55 | 22,55 | 6.140.300 |
31 mar 2023 | 22,39 | 22,93 | 22,21 | 22,91 | 22,91 | 6.747.900 |
30 mar 2023 | 22,15 | 22,44 | 22,04 | 22,22 | 22,22 | 7.675.000 |
29 mar 2023 | 21,48 | 21,86 | 21,22 | 21,75 | 21,75 | 7.778.900 |
28 mar 2023 | 21,22 | 21,38 | 20,96 | 21,21 | 21,21 | 5.407.200 |
27 mar 2023 | 20,67 | 20,91 | 20,47 | 20,84 | 20,84 | 6.242.000 |
24 mar 2023 | 20,28 | 20,43 | 20,03 | 20,29 | 20,29 | 5.730.000 |
23 mar 2023 | 20,72 | 21,07 | 20,22 | 20,44 | 20,44 | 7.373.500 |
22 mar 2023 | 21,51 | 21,63 | 20,61 | 20,64 | 20,64 | 6.190.200 |
21 mar 2023 | 21,95 | 22,03 | 21,45 | 21,60 | 21,60 | 5.750.200 |
20 mar 2023 | 21,89 | 22,04 | 21,16 | 21,44 | 21,44 | 7.187.400 |
17 mar 2023 | 21,36 | 21,72 | 21,08 | 21,42 | 21,42 | 12.592.600 |
16 mar 2023 | 21,00 | 21,76 | 20,85 | 21,39 | 21,39 | 7.843.800 |
15 mar 2023 | 20,16 | 21,39 | 20,14 | 21,32 | 21,32 | 7.846.900 |
14 mar 2023 | 21,30 | 21,49 | 20,65 | 20,74 | 20,74 | 9.214.800 |
13 mar 2023 | 21,32 | 21,50 | 20,77 | 20,84 | 20,84 | 11.689.000 |
10 mar 2023 | 22,89 | 22,94 | 21,57 | 21,78 | 21,78 | 8.310.200 |
09 mar 2023 | 23,72 | 23,79 | 22,90 | 23,01 | 23,01 | 7.349.200 |
09 mar 2023 | 0.3 Dividendo | |||||
08 mar 2023 | 24,16 | 24,36 | 23,91 | 24,02 | 23,72 | 6.267.900 |
07 mar 2023 | 24,93 | 25,05 | 24,16 | 24,26 | 23,96 | 5.852.000 |
06 mar 2023 | 26,21 | 26,30 | 24,83 | 24,85 | 24,54 | 7.979.900 |
03 mar 2023 | 26,46 | 26,95 | 26,16 | 26,26 | 25,93 | 8.922.400 |
02 mar 2023 | 24,88 | 26,31 | 24,88 | 26,29 | 25,96 | 11.967.700 |
01 mar 2023 | 25,09 | 25,58 | 24,81 | 25,09 | 24,78 | 8.401.000 |
28 feb 2023 | 24,35 | 25,71 | 24,25 | 24,82 | 24,51 | 76.597.300 |
27 feb 2023 | 24,49 | 24,64 | 24,04 | 24,32 | 24,02 | 12.167.100 |
24 feb 2023 | 24,36 | 24,47 | 23,71 | 24,18 | 23,88 | 9.709.000 |
23 feb 2023 | 25,20 | 25,20 | 24,36 | 24,60 | 24,29 | 11.098.800 |
22 feb 2023 | 25,23 | 25,62 | 24,79 | 25,11 | 24,80 | 12.931.400 |
21 feb 2023 | 26,53 | 26,67 | 25,53 | 25,53 | 25,21 | 6.820.200 |
17 feb 2023 | 26,82 | 27,05 | 26,27 | 26,99 | 26,65 | 5.475.400 |
16 feb 2023 | 27,60 | 27,85 | 27,05 | 27,07 | 26,73 | 4.795.300 |
15 feb 2023 | 27,37 | 28,08 | 27,32 | 27,84 | 27,49 | 6.157.300 |
14 feb 2023 | 26,98 | 27,85 | 26,83 | 27,62 | 27,28 | 6.694.900 |
13 feb 2023 | 26,39 | 27,13 | 26,23 | 27,11 | 26,77 | 16.555.200 |
10 feb 2023 | 26,30 | 27,28 | 26,17 | 26,27 | 25,94 | 13.745.800 |
09 feb 2023 | 28,75 | 29,03 | 25,91 | 26,03 | 25,70 | 16.747.800 |
08 feb 2023 | 27,40 | 29,12 | 26,70 | 28,44 | 28,08 | 15.703.200 |
07 feb 2023 | 28,44 | 29,60 | 28,12 | 28,52 | 28,16 | 12.737.200 |
06 feb 2023 | 30,00 | 30,14 | 28,49 | 28,66 | 28,30 | 10.264.000 |
03 feb 2023 | 30,53 | 31,50 | 30,07 | 30,62 | 30,24 | 4.647.000 |
02 feb 2023 | 31,70 | 32,13 | 30,94 | 31,14 | 30,75 | 7.039.800 |
01 feb 2023 | 30,81 | 31,98 | 30,22 | 31,64 | 31,24 | 5.115.500 |
31 ene 2023 | 30,28 | 30,94 | 30,27 | 30,94 | 30,55 | 10.112.100 |
30 ene 2023 | 29,89 | 30,55 | 29,63 | 30,12 | 29,74 | 5.085.300 |
27 ene 2023 | 29,71 | 30,80 | 29,65 | 30,45 | 30,07 | 4.053.800 |
26 ene 2023 | 30,51 | 30,67 | 29,33 | 29,90 | 29,53 | 4.278.600 |
25 ene 2023 | 29,92 | 29,98 | 28,90 | 29,89 | 29,52 | 5.686.900 |
24 ene 2023 | 29,85 | 30,59 | 29,77 | 30,26 | 29,88 | 3.629.600 |
23 ene 2023 | 29,42 | 30,53 | 29,42 | 30,49 | 30,11 | 4.091.300 |
20 ene 2023 | 28,41 | 29,38 | 28,34 | 29,34 | 28,97 | 4.732.400 |
19 ene 2023 | 29,46 | 29,46 | 28,13 | 28,42 | 28,07 | 6.403.400 |
18 ene 2023 | 30,74 | 31,03 | 30,02 | 30,06 | 29,68 | 4.540.400 |
17 ene 2023 | 30,98 | 31,33 | 30,35 | 30,61 | 30,23 | 5.938.300 |
13 ene 2023 | 30,33 | 31,16 | 30,18 | 31,13 | 30,74 | 5.176.300 |
12 ene 2023 | 30,50 | 30,93 | 30,02 | 30,75 | 30,37 | 4.552.100 |
11 ene 2023 | 30,04 | 30,26 | 29,55 | 30,18 | 29,80 | 4.913.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |