Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jun 2023 | 32,68 | 34,31 | 32,68 | 33,99 | 33,99 | 758.600 |
31 may 2023 | 34,03 | 34,25 | 33,09 | 33,69 | 33,69 | 544.300 |
30 may 2023 | 35,16 | 35,44 | 34,24 | 34,44 | 34,44 | 582.800 |
26 may 2023 | 34,55 | 35,19 | 34,35 | 35,01 | 35,01 | 503.700 |
25 may 2023 | 34,71 | 35,00 | 33,96 | 34,30 | 34,30 | 322.100 |
24 may 2023 | 35,23 | 35,25 | 34,34 | 34,77 | 34,77 | 616.400 |
23 may 2023 | 35,47 | 36,80 | 35,33 | 35,73 | 35,73 | 457.500 |
22 may 2023 | 35,57 | 35,94 | 35,13 | 35,77 | 35,77 | 397.000 |
19 may 2023 | 36,33 | 36,33 | 35,03 | 35,44 | 35,44 | 487.800 |
18 may 2023 | 35,61 | 36,23 | 35,39 | 36,00 | 36,00 | 466.200 |
17 may 2023 | 35,00 | 36,17 | 34,93 | 35,84 | 35,84 | 924.500 |
16 may 2023 | 34,86 | 35,13 | 34,55 | 34,65 | 34,65 | 568.600 |
15 may 2023 | 35,11 | 35,43 | 34,78 | 35,35 | 35,35 | 733.600 |
12 may 2023 | 35,89 | 35,89 | 34,70 | 35,09 | 35,09 | 683.500 |
11 may 2023 | 35,18 | 35,69 | 35,13 | 35,66 | 35,66 | 621.000 |
10 may 2023 | 36,30 | 36,70 | 35,04 | 35,54 | 35,54 | 676.400 |
09 may 2023 | 35,62 | 36,11 | 35,11 | 35,36 | 35,36 | 886.600 |
08 may 2023 | 34,87 | 35,88 | 34,78 | 35,86 | 35,86 | 1.055.300 |
05 may 2023 | 34,47 | 35,17 | 33,75 | 34,76 | 34,76 | 1.161.700 |
04 may 2023 | 33,64 | 34,04 | 32,59 | 33,81 | 33,81 | 1.940.400 |
03 may 2023 | 36,26 | 36,83 | 33,50 | 34,32 | 34,32 | 2.728.600 |
02 may 2023 | 36,35 | 37,46 | 35,82 | 37,16 | 37,16 | 1.333.400 |
01 may 2023 | 36,99 | 37,78 | 36,64 | 36,81 | 36,81 | 579.400 |
28 abr 2023 | 36,25 | 37,26 | 36,06 | 36,94 | 36,94 | 664.000 |
27 abr 2023 | 37,02 | 37,21 | 35,43 | 36,49 | 36,49 | 684.300 |
26 abr 2023 | 36,70 | 37,49 | 36,51 | 36,84 | 36,84 | 516.200 |
25 abr 2023 | 38,10 | 38,27 | 36,67 | 36,81 | 36,81 | 625.700 |
24 abr 2023 | 38,57 | 39,35 | 38,39 | 38,68 | 38,68 | 639.000 |
21 abr 2023 | 39,19 | 39,25 | 38,33 | 38,58 | 38,58 | 845.400 |
20 abr 2023 | 38,23 | 39,49 | 38,23 | 39,33 | 39,33 | 757.000 |
19 abr 2023 | 38,52 | 39,44 | 38,36 | 39,21 | 39,21 | 699.200 |
18 abr 2023 | 39,00 | 39,36 | 38,63 | 39,22 | 39,22 | 617.000 |
17 abr 2023 | 38,69 | 38,81 | 38,04 | 38,59 | 38,59 | 818.000 |
14 abr 2023 | 39,07 | 39,60 | 38,44 | 38,78 | 38,78 | 566.800 |
13 abr 2023 | 39,20 | 39,25 | 38,46 | 38,95 | 38,95 | 698.000 |
12 abr 2023 | 39,62 | 39,90 | 38,59 | 38,73 | 38,73 | 566.300 |
11 abr 2023 | 38,78 | 39,44 | 38,57 | 38,99 | 38,99 | 507.500 |
10 abr 2023 | 37,44 | 38,66 | 37,13 | 38,60 | 38,60 | 617.700 |
06 abr 2023 | 38,43 | 38,51 | 37,76 | 37,82 | 37,82 | 593.900 |
05 abr 2023 | 38,76 | 38,76 | 37,75 | 38,36 | 38,36 | 723.800 |
04 abr 2023 | 41,08 | 41,08 | 38,79 | 39,27 | 39,27 | 672.100 |
03 abr 2023 | 40,52 | 41,03 | 40,11 | 40,95 | 40,95 | 585.900 |
31 mar 2023 | 40,72 | 41,12 | 40,60 | 40,96 | 40,96 | 834.800 |
30 mar 2023 | 40,10 | 40,75 | 39,91 | 40,35 | 40,35 | 604.700 |
29 mar 2023 | 39,37 | 39,76 | 38,96 | 39,60 | 39,60 | 608.100 |
28 mar 2023 | 38,16 | 39,08 | 37,95 | 38,82 | 38,82 | 723.200 |
27 mar 2023 | 38,49 | 38,70 | 37,70 | 38,13 | 38,13 | 513.000 |
24 mar 2023 | 37,18 | 38,03 | 36,72 | 37,89 | 37,89 | 823.900 |
23 mar 2023 | 37,80 | 38,63 | 37,10 | 37,60 | 37,60 | 753.000 |
22 mar 2023 | 38,46 | 38,92 | 37,44 | 37,45 | 37,45 | 696.500 |
21 mar 2023 | 39,25 | 39,72 | 38,64 | 38,67 | 38,67 | 986.100 |
20 mar 2023 | 37,90 | 38,65 | 37,70 | 38,08 | 38,08 | 997.300 |
17 mar 2023 | 39,06 | 39,07 | 37,58 | 37,71 | 37,71 | 1.239.900 |
16 mar 2023 | 37,64 | 40,07 | 37,64 | 39,67 | 39,67 | 696.200 |
15 mar 2023 | 38,08 | 38,55 | 36,86 | 38,39 | 38,39 | 1.188.300 |
14 mar 2023 | 40,71 | 41,55 | 39,56 | 40,10 | 40,10 | 1.090.000 |
13 mar 2023 | 39,20 | 39,56 | 37,79 | 38,80 | 38,80 | 944.200 |
10 mar 2023 | 42,37 | 42,37 | 40,28 | 40,63 | 40,63 | 900.700 |
09 mar 2023 | 43,85 | 44,15 | 42,48 | 42,57 | 42,57 | 606.000 |
08 mar 2023 | 43,97 | 44,75 | 43,25 | 43,95 | 43,95 | 698.900 |
07 mar 2023 | 44,25 | 44,47 | 43,66 | 43,78 | 43,78 | 597.400 |
06 mar 2023 | 44,66 | 45,11 | 44,06 | 44,35 | 44,35 | 757.600 |
03 mar 2023 | 43,56 | 44,67 | 43,14 | 44,57 | 44,57 | 768.700 |
02 mar 2023 | 42,48 | 42,88 | 41,75 | 42,87 | 42,87 | 907.600 |
01 mar 2023 | 42,92 | 43,46 | 42,84 | 43,20 | 43,20 | 1.512.800 |
28 feb 2023 | 43,47 | 43,73 | 42,71 | 42,72 | 42,72 | 718.000 |
27 feb 2023 | 43,45 | 43,81 | 43,08 | 43,24 | 43,24 | 637.900 |
24 feb 2023 | 42,30 | 42,73 | 42,03 | 42,67 | 42,67 | 719.100 |
23 feb 2023 | 43,84 | 44,84 | 42,49 | 43,40 | 43,40 | 655.300 |
22 feb 2023 | 43,34 | 44,08 | 42,99 | 43,79 | 43,79 | 655.400 |
21 feb 2023 | 43,75 | 44,23 | 43,11 | 43,23 | 43,23 | 887.400 |
17 feb 2023 | 44,16 | 44,65 | 43,69 | 44,60 | 44,60 | 657.500 |
16 feb 2023 | 43,00 | 44,58 | 42,90 | 44,34 | 44,34 | 625.700 |
15 feb 2023 | 43,15 | 44,17 | 42,88 | 44,04 | 44,04 | 624.200 |
14 feb 2023 | 41,88 | 43,21 | 41,34 | 42,90 | 42,90 | 793.000 |
13 feb 2023 | 41,98 | 42,56 | 41,66 | 42,21 | 42,21 | 1.046.700 |
10 feb 2023 | 42,57 | 43,04 | 41,95 | 42,27 | 42,27 | 1.245.600 |
09 feb 2023 | 43,13 | 44,05 | 42,99 | 43,48 | 43,48 | 1.538.800 |
08 feb 2023 | 45,69 | 45,70 | 43,58 | 44,00 | 44,00 | 1.071.900 |
07 feb 2023 | 45,02 | 46,28 | 44,23 | 45,47 | 45,47 | 1.450.400 |
06 feb 2023 | 45,44 | 45,87 | 44,87 | 45,67 | 45,67 | 873.100 |
03 feb 2023 | 45,51 | 46,86 | 45,41 | 46,18 | 46,18 | 976.300 |
02 feb 2023 | 47,03 | 47,50 | 45,69 | 46,52 | 46,52 | 1.478.200 |
01 feb 2023 | 45,03 | 47,32 | 45,01 | 46,85 | 46,85 | 1.199.700 |
31 ene 2023 | 43,35 | 45,15 | 43,35 | 45,02 | 45,02 | 746.200 |
30 ene 2023 | 42,55 | 43,87 | 42,47 | 43,27 | 43,27 | 628.600 |
27 ene 2023 | 42,57 | 44,01 | 42,57 | 43,58 | 43,58 | 857.900 |
26 ene 2023 | 42,52 | 42,68 | 41,39 | 42,15 | 42,15 | 581.600 |
25 ene 2023 | 40,74 | 41,91 | 40,45 | 41,86 | 41,86 | 936.500 |
24 ene 2023 | 42,91 | 42,91 | 40,93 | 41,32 | 41,32 | 1.098.300 |
23 ene 2023 | 42,48 | 43,23 | 42,36 | 42,91 | 42,91 | 433.200 |
20 ene 2023 | 42,82 | 43,03 | 41,94 | 42,19 | 42,19 | 694.200 |
19 ene 2023 | 41,77 | 42,54 | 41,19 | 42,41 | 42,41 | 927.400 |
18 ene 2023 | 42,66 | 42,88 | 41,61 | 42,20 | 42,20 | 865.300 |
17 ene 2023 | 42,20 | 42,28 | 41,61 | 41,95 | 41,95 | 637.900 |
13 ene 2023 | 40,71 | 42,06 | 40,52 | 41,88 | 41,88 | 590.100 |
12 ene 2023 | 41,66 | 42,11 | 41,04 | 41,47 | 41,47 | 705.500 |
11 ene 2023 | 41,86 | 41,86 | 40,60 | 41,28 | 41,28 | 1.253.500 |
10 ene 2023 | 40,78 | 41,37 | 40,33 | 41,36 | 41,36 | 902.700 |
09 ene 2023 | 40,00 | 40,85 | 39,24 | 40,65 | 40,65 | 2.487.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |