Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 26,09 | 26,63 | 25,88 | 26,45 | 26,45 | 5.284.400 |
01 jun 2023 | 24,55 | 26,00 | 24,39 | 25,91 | 25,91 | 6.045.200 |
31 may 2023 | 24,75 | 25,20 | 24,39 | 24,73 | 24,73 | 6.201.700 |
30 may 2023 | 23,78 | 24,99 | 23,78 | 24,73 | 24,73 | 4.667.200 |
26 may 2023 | 23,10 | 23,64 | 23,09 | 23,48 | 23,48 | 3.249.800 |
25 may 2023 | 24,38 | 24,50 | 23,04 | 23,07 | 23,07 | 4.272.100 |
24 may 2023 | 24,44 | 24,65 | 24,18 | 24,31 | 24,31 | 3.388.300 |
23 may 2023 | 25,15 | 25,43 | 24,68 | 24,74 | 24,74 | 3.932.700 |
22 may 2023 | 23,93 | 25,47 | 23,89 | 25,25 | 25,25 | 5.759.800 |
19 may 2023 | 24,05 | 24,40 | 23,41 | 23,99 | 23,99 | 3.829.700 |
18 may 2023 | 22,82 | 24,09 | 22,78 | 24,06 | 24,06 | 4.569.300 |
17 may 2023 | 22,80 | 22,94 | 22,25 | 22,49 | 22,49 | 3.188.600 |
16 may 2023 | 21,62 | 23,87 | 21,58 | 22,75 | 22,75 | 9.083.900 |
15 may 2023 | 20,59 | 21,81 | 20,50 | 21,77 | 21,77 | 2.924.000 |
12 may 2023 | 21,24 | 21,24 | 20,44 | 20,61 | 20,61 | 3.435.300 |
11 may 2023 | 21,28 | 21,28 | 20,74 | 21,19 | 21,19 | 2.582.100 |
10 may 2023 | 20,70 | 21,12 | 20,56 | 21,10 | 21,10 | 4.083.400 |
09 may 2023 | 20,86 | 21,09 | 20,41 | 20,44 | 20,44 | 5.855.300 |
08 may 2023 | 20,58 | 21,16 | 20,33 | 21,11 | 21,11 | 4.135.200 |
05 may 2023 | 20,73 | 21,13 | 20,52 | 20,55 | 20,55 | 5.246.600 |
04 may 2023 | 21,79 | 22,16 | 20,50 | 20,57 | 20,57 | 4.893.200 |
03 may 2023 | 21,98 | 22,34 | 21,29 | 21,45 | 21,45 | 5.198.300 |
02 may 2023 | 23,13 | 23,35 | 21,73 | 21,98 | 21,98 | 11.138.800 |
01 may 2023 | 21,75 | 21,92 | 21,40 | 21,70 | 21,70 | 5.960.500 |
28 abr 2023 | 21,09 | 22,03 | 20,88 | 21,91 | 21,91 | 8.164.700 |
27 abr 2023 | 21,53 | 21,68 | 21,00 | 21,45 | 21,45 | 5.022.700 |
26 abr 2023 | 21,58 | 21,85 | 21,18 | 21,28 | 21,28 | 3.457.200 |
25 abr 2023 | 21,46 | 21,57 | 21,14 | 21,23 | 21,23 | 5.461.300 |
24 abr 2023 | 21,94 | 22,01 | 21,19 | 21,50 | 21,50 | 3.291.300 |
21 abr 2023 | 21,50 | 22,09 | 21,43 | 21,99 | 21,99 | 3.850.200 |
20 abr 2023 | 21,67 | 22,00 | 21,36 | 21,46 | 21,46 | 3.401.800 |
19 abr 2023 | 21,50 | 22,19 | 21,50 | 21,92 | 21,92 | 3.566.700 |
18 abr 2023 | 22,53 | 22,53 | 21,45 | 21,81 | 21,81 | 6.957.900 |
17 abr 2023 | 22,32 | 22,83 | 22,01 | 22,41 | 22,41 | 5.354.600 |
14 abr 2023 | 22,36 | 22,63 | 21,86 | 22,15 | 22,15 | 2.889.200 |
13 abr 2023 | 22,67 | 23,29 | 22,56 | 22,60 | 22,60 | 3.457.800 |
12 abr 2023 | 23,53 | 23,67 | 22,51 | 22,52 | 22,52 | 1.894.300 |
11 abr 2023 | 23,12 | 23,32 | 22,95 | 23,04 | 23,04 | 2.592.300 |
10 abr 2023 | 22,60 | 23,31 | 22,60 | 23,08 | 23,08 | 2.050.100 |
06 abr 2023 | 22,86 | 23,27 | 22,52 | 23,11 | 23,11 | 5.387.000 |
05 abr 2023 | 23,72 | 23,72 | 22,61 | 22,99 | 22,99 | 3.978.500 |
04 abr 2023 | 24,80 | 24,85 | 23,95 | 24,03 | 24,03 | 3.692.300 |
03 abr 2023 | 24,43 | 24,81 | 23,99 | 24,56 | 24,56 | 2.481.200 |
31 mar 2023 | 24,54 | 25,20 | 24,36 | 24,71 | 24,71 | 4.710.600 |
30 mar 2023 | 24,52 | 24,76 | 24,25 | 24,42 | 24,42 | 2.644.600 |
29 mar 2023 | 23,51 | 24,27 | 23,43 | 24,14 | 24,14 | 3.378.800 |
28 mar 2023 | 23,01 | 23,33 | 22,86 | 23,16 | 23,16 | 2.622.500 |
27 mar 2023 | 23,18 | 23,24 | 22,61 | 23,07 | 23,07 | 4.213.600 |
24 mar 2023 | 23,22 | 23,35 | 22,58 | 23,18 | 23,18 | 2.225.100 |
23 mar 2023 | 23,83 | 24,16 | 23,28 | 23,34 | 23,34 | 2.746.600 |
22 mar 2023 | 23,95 | 24,40 | 23,45 | 23,49 | 23,49 | 3.146.900 |
21 mar 2023 | 23,74 | 24,18 | 23,64 | 24,07 | 24,07 | 4.033.900 |
20 mar 2023 | 23,54 | 23,68 | 22,97 | 23,52 | 23,52 | 5.616.700 |
17 mar 2023 | 22,70 | 23,85 | 22,70 | 23,76 | 23,76 | 5.442.000 |
16 mar 2023 | 22,25 | 23,05 | 22,04 | 22,94 | 22,94 | 5.024.700 |
15 mar 2023 | 21,01 | 22,45 | 20,88 | 22,22 | 22,22 | 7.314.000 |
14 mar 2023 | 22,66 | 22,77 | 21,26 | 21,36 | 21,36 | 8.862.700 |
13 mar 2023 | 21,89 | 21,97 | 20,72 | 21,42 | 21,42 | 15.325.800 |
10 mar 2023 | 23,95 | 24,02 | 21,71 | 21,85 | 21,85 | 12.625.200 |
09 mar 2023 | 24,50 | 24,82 | 23,94 | 24,18 | 24,18 | 5.299.800 |
08 mar 2023 | 24,98 | 25,22 | 24,48 | 24,62 | 24,62 | 2.024.300 |
07 mar 2023 | 25,84 | 26,05 | 25,00 | 25,01 | 25,01 | 2.768.300 |
06 mar 2023 | 26,01 | 26,36 | 25,54 | 25,57 | 25,57 | 3.399.500 |
03 mar 2023 | 25,13 | 26,27 | 25,13 | 25,85 | 25,85 | 3.889.400 |
02 mar 2023 | 24,07 | 25,04 | 24,02 | 24,78 | 24,78 | 2.940.900 |
01 mar 2023 | 24,42 | 24,75 | 24,31 | 24,35 | 24,35 | 3.313.100 |
28 feb 2023 | 24,62 | 24,79 | 24,08 | 24,17 | 24,17 | 5.838.900 |
27 feb 2023 | 25,52 | 25,60 | 24,42 | 24,66 | 24,66 | 5.020.900 |
24 feb 2023 | 25,41 | 25,62 | 25,05 | 25,19 | 25,19 | 2.301.400 |
23 feb 2023 | 26,38 | 26,46 | 25,58 | 26,02 | 26,02 | 4.053.600 |
22 feb 2023 | 25,73 | 26,14 | 25,51 | 25,95 | 25,95 | 2.536.500 |
21 feb 2023 | 25,29 | 25,67 | 25,07 | 25,52 | 25,52 | 2.653.500 |
17 feb 2023 | 26,18 | 26,18 | 25,25 | 25,71 | 25,71 | 3.635.100 |
16 feb 2023 | 27,47 | 27,61 | 26,38 | 26,40 | 26,40 | 3.811.400 |
15 feb 2023 | 26,91 | 28,53 | 26,64 | 28,29 | 28,29 | 9.506.800 |
14 feb 2023 | 26,46 | 27,45 | 26,25 | 26,87 | 26,87 | 4.409.700 |
13 feb 2023 | 26,04 | 26,77 | 25,68 | 26,61 | 26,61 | 6.150.800 |
10 feb 2023 | 27,27 | 27,34 | 25,77 | 25,80 | 25,80 | 5.285.900 |
09 feb 2023 | 28,50 | 28,92 | 27,29 | 27,57 | 27,57 | 5.306.200 |
08 feb 2023 | 29,90 | 30,00 | 27,89 | 28,05 | 28,05 | 8.602.600 |
07 feb 2023 | 26,54 | 30,98 | 26,18 | 30,24 | 30,24 | 16.607.700 |
06 feb 2023 | 28,68 | 29,32 | 28,47 | 28,72 | 28,72 | 8.303.900 |
03 feb 2023 | 28,92 | 29,95 | 28,83 | 29,07 | 29,07 | 4.621.900 |
02 feb 2023 | 29,59 | 30,26 | 28,99 | 30,12 | 30,12 | 5.235.800 |
01 feb 2023 | 27,63 | 28,58 | 27,27 | 28,40 | 28,40 | 9.444.300 |
31 ene 2023 | 27,50 | 28,24 | 27,39 | 28,23 | 28,23 | 3.166.100 |
30 ene 2023 | 27,26 | 27,70 | 26,92 | 27,39 | 27,39 | 2.490.100 |
27 ene 2023 | 27,30 | 27,96 | 27,12 | 27,61 | 27,61 | 3.537.300 |
26 ene 2023 | 26,89 | 27,54 | 26,39 | 27,50 | 27,50 | 3.222.100 |
25 ene 2023 | 25,89 | 26,42 | 25,02 | 26,19 | 26,19 | 3.030.500 |
24 ene 2023 | 26,49 | 27,25 | 26,42 | 26,73 | 26,73 | 2.364.200 |
23 ene 2023 | 25,90 | 27,18 | 25,74 | 27,00 | 27,00 | 3.400.900 |
20 ene 2023 | 25,75 | 26,23 | 25,60 | 25,89 | 25,89 | 6.395.600 |
19 ene 2023 | 25,84 | 26,23 | 25,52 | 25,63 | 25,63 | 2.430.900 |
18 ene 2023 | 26,56 | 26,96 | 26,10 | 26,26 | 26,26 | 3.849.000 |
17 ene 2023 | 26,03 | 26,63 | 25,51 | 26,39 | 26,39 | 7.029.500 |
13 ene 2023 | 25,65 | 26,08 | 25,04 | 26,01 | 26,01 | 3.474.800 |
12 ene 2023 | 26,27 | 26,48 | 25,13 | 25,73 | 25,73 | 5.210.200 |
11 ene 2023 | 25,78 | 26,48 | 25,42 | 26,43 | 26,43 | 8.743.100 |
10 ene 2023 | 25,39 | 26,30 | 24,93 | 25,47 | 25,47 | 9.930.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |