Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
27 mar 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
24 mar 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
23 mar 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
22 mar 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
21 mar 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
20 mar 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
17 mar 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
16 mar 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
15 mar 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
14 mar 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
13 mar 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
10 mar 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
09 mar 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
08 mar 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
07 mar 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
06 mar 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
03 mar 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
02 mar 2023 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
01 mar 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
28 feb 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
27 feb 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
24 feb 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
23 feb 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
22 feb 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
21 feb 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
17 feb 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
16 feb 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
15 feb 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
14 feb 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
13 feb 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
10 feb 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
09 feb 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
08 feb 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
07 feb 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
06 feb 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
03 feb 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
02 feb 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
01 feb 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
31 ene 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
30 ene 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
27 ene 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
26 ene 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
25 ene 2023 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
24 ene 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
23 ene 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
20 ene 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
19 ene 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
18 ene 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
17 ene 2023 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
13 ene 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
12 ene 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
11 ene 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
10 ene 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
09 ene 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
06 ene 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
05 ene 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | - |
04 ene 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
03 ene 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
30 dic 2022 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
29 dic 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
28 dic 2022 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
27 dic 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
23 dic 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
22 dic 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
21 dic 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
20 dic 2022 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
19 dic 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
16 dic 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
15 dic 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
14 dic 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
13 dic 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
12 dic 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
09 dic 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
08 dic 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
08 dic 2022 | 0.155 Dividendo | |||||
07 dic 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 27.27 | - |
06 dic 2022 | 27.48 | 27.48 | 27.48 | 27.48 | 27.32 | - |
05 dic 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.19 | - |
02 dic 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 27.12 | - |
01 dic 2022 | 27.21 | 27.21 | 27.21 | 27.21 | 27.06 | - |
30 nov 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 27.20 | - |
29 nov 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 27.18 | - |
28 nov 2022 | 27.03 | 27.03 | 27.03 | 27.03 | 26.88 | - |
25 nov 2022 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | - |
23 nov 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 26.76 | - |
22 nov 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.75 | - |
21 nov 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.80 | - |
18 nov 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.92 | - |
17 nov 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 26.95 | - |
16 nov 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 26.86 | - |
15 nov 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 26.97 | - |
14 nov 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.83 | - |
11 nov 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 26.56 | - |
10 nov 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 26.56 | - |
09 nov 2022 | 26.81 | 26.81 | 26.81 | 26.81 | 26.66 | - |
08 nov 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.71 | - |
07 nov 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | - |
04 nov 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 26.81 | - |
03 nov 2022 | 26.50 | 26.50 | 26.50 | 26.50 | 26.35 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |