Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 45,44 | 45,87 | 44,90 | 45,50 | 45,50 | 208.116 |
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 |
06 ene 2023 | 37,53 | 38,44 | 37,34 | 38,34 | 38,34 | 2.404.800 |
05 ene 2023 | 36,45 | 37,75 | 36,00 | 37,38 | 37,38 | 945.900 |
04 ene 2023 | 35,56 | 37,30 | 35,56 | 36,95 | 36,95 | 1.379.600 |
03 ene 2023 | 35,61 | 36,01 | 34,17 | 34,87 | 34,87 | 749.000 |
30 dic 2022 | 34,83 | 35,24 | 34,49 | 34,69 | 34,69 | 407.500 |
29 dic 2022 | 34,42 | 35,21 | 33,98 | 35,21 | 35,21 | 516.900 |
28 dic 2022 | 34,61 | 34,92 | 33,66 | 33,68 | 33,68 | 584.600 |
27 dic 2022 | 34,18 | 34,81 | 33,75 | 34,30 | 34,30 | 665.100 |
23 dic 2022 | 33,70 | 34,26 | 33,31 | 34,06 | 34,06 | 364.000 |
22 dic 2022 | 34,76 | 34,80 | 32,83 | 33,65 | 33,65 | 574.800 |
21 dic 2022 | 34,98 | 35,60 | 34,92 | 35,41 | 35,41 | 830.900 |
20 dic 2022 | 34,22 | 35,11 | 33,97 | 34,49 | 34,49 | 434.500 |
19 dic 2022 | 34,93 | 35,30 | 33,93 | 34,23 | 34,23 | 468.400 |
16 dic 2022 | 34,54 | 35,34 | 34,22 | 34,68 | 34,68 | 1.826.000 |
15 dic 2022 | 35,03 | 35,42 | 34,57 | 35,16 | 35,16 | 574.500 |
14 dic 2022 | 35,95 | 36,95 | 35,56 | 35,86 | 35,86 | 741.500 |
13 dic 2022 | 36,86 | 37,00 | 35,43 | 36,29 | 36,29 | 1.034.400 |
12 dic 2022 | 33,82 | 35,14 | 33,10 | 35,03 | 35,03 | 829.000 |
09 dic 2022 | 34,06 | 34,44 | 33,66 | 33,72 | 33,72 | 632.000 |
08 dic 2022 | 34,54 | 34,64 | 33,88 | 34,48 | 34,48 | 796.000 |
07 dic 2022 | 35,94 | 36,30 | 34,30 | 34,40 | 34,40 | 1.827.300 |
06 dic 2022 | 36,96 | 37,50 | 35,93 | 36,32 | 36,32 | 590.200 |
05 dic 2022 | 37,12 | 37,29 | 36,41 | 36,81 | 36,81 | 449.700 |
02 dic 2022 | 36,96 | 38,01 | 36,88 | 37,73 | 37,73 | 496.900 |
01 dic 2022 | 39,00 | 39,80 | 37,76 | 37,78 | 37,78 | 675.600 |
30 nov 2022 | 38,20 | 38,95 | 37,17 | 38,94 | 38,94 | 635.100 |
29 nov 2022 | 37,79 | 38,39 | 37,68 | 37,81 | 37,81 | 408.400 |
28 nov 2022 | 38,36 | 38,41 | 37,22 | 37,48 | 37,48 | 929.100 |
25 nov 2022 | 39,17 | 39,38 | 38,82 | 39,24 | 39,24 | 405.200 |
23 nov 2022 | 39,08 | 39,61 | 38,62 | 39,28 | 39,28 | 767.900 |
22 nov 2022 | 39,16 | 40,11 | 38,80 | 39,40 | 39,40 | 1.008.700 |
21 nov 2022 | 38,95 | 39,23 | 38,12 | 38,68 | 38,68 | 552.300 |
18 nov 2022 | 39,71 | 39,88 | 38,74 | 39,54 | 39,54 | 617.000 |
17 nov 2022 | 37,53 | 38,51 | 37,10 | 38,50 | 38,50 | 809.100 |
16 nov 2022 | 39,46 | 39,52 | 37,86 | 38,44 | 38,44 | 565.400 |
15 nov 2022 | 39,80 | 40,97 | 39,47 | 40,11 | 40,11 | 697.800 |
14 nov 2022 | 39,65 | 40,06 | 38,66 | 38,70 | 38,70 | 650.700 |
11 nov 2022 | 39,76 | 41,08 | 39,65 | 40,40 | 40,40 | 755.000 |
10 nov 2022 | 38,82 | 40,23 | 38,36 | 40,23 | 40,23 | 1.271.700 |
09 nov 2022 | 36,81 | 37,66 | 36,05 | 36,08 | 36,08 | 755.900 |
08 nov 2022 | 38,39 | 38,50 | 36,97 | 37,60 | 37,60 | 789.200 |
07 nov 2022 | 37,92 | 38,37 | 36,78 | 38,37 | 38,37 | 1.320.000 |
04 nov 2022 | 37,00 | 38,93 | 36,28 | 37,96 | 37,96 | 1.856.100 |
03 nov 2022 | 32,12 | 33,55 | 31,96 | 33,24 | 33,24 | 969.600 |
02 nov 2022 | 34,31 | 34,60 | 32,70 | 32,77 | 32,77 | 844.800 |
01 nov 2022 | 36,08 | 36,22 | 34,62 | 34,69 | 34,69 | 564.400 |
31 oct 2022 | 35,11 | 35,37 | 34,76 | 34,98 | 34,98 | 828.600 |
28 oct 2022 | 35,00 | 35,48 | 34,24 | 35,39 | 35,39 | 818.300 |
27 oct 2022 | 35,38 | 36,31 | 35,01 | 35,10 | 35,10 | 580.500 |
26 oct 2022 | 34,94 | 35,62 | 34,35 | 34,72 | 34,72 | 451.300 |
25 oct 2022 | 33,63 | 34,63 | 33,63 | 34,50 | 34,50 | 529.400 |
24 oct 2022 | 33,19 | 33,78 | 32,72 | 33,57 | 33,57 | 636.700 |
21 oct 2022 | 31,61 | 33,07 | 31,52 | 32,95 | 32,95 | 457.600 |
20 oct 2022 | 32,26 | 33,16 | 31,19 | 31,31 | 31,31 | 707.800 |
19 oct 2022 | 32,07 | 32,66 | 31,75 | 32,07 | 32,07 | 866.000 |
18 oct 2022 | 31,85 | 32,28 | 31,41 | 32,23 | 32,23 | 1.181.700 |
17 oct 2022 | 30,67 | 31,27 | 30,19 | 30,71 | 30,71 | 644.900 |
14 oct 2022 | 30,89 | 31,35 | 29,58 | 29,65 | 29,65 | 607.800 |
13 oct 2022 | 28,52 | 30,50 | 27,98 | 30,41 | 30,41 | 653.000 |
12 oct 2022 | 29,12 | 29,62 | 28,40 | 29,43 | 29,43 | 568.400 |
11 oct 2022 | 28,36 | 29,60 | 28,02 | 29,08 | 29,08 | 706.100 |
10 oct 2022 | 29,20 | 29,55 | 28,34 | 28,71 | 28,71 | 607.900 |
07 oct 2022 | 30,40 | 30,69 | 29,45 | 29,61 | 29,61 | 860.400 |
06 oct 2022 | 31,24 | 32,03 | 30,92 | 31,10 | 31,10 | 943.900 |
05 oct 2022 | 30,59 | 31,51 | 30,26 | 31,41 | 31,41 | 681.700 |
04 oct 2022 | 30,11 | 31,59 | 29,97 | 31,55 | 31,55 | 740.100 |
03 oct 2022 | 28,39 | 29,38 | 27,75 | 28,91 | 28,91 | 818.400 |
30 sept 2022 | 28,79 | 29,40 | 27,74 | 27,75 | 27,75 | 749.500 |
29 sept 2022 | 29,97 | 30,18 | 28,06 | 28,81 | 28,81 | 1.009.300 |
28 sept 2022 | 30,09 | 31,52 | 29,79 | 31,22 | 31,22 | 709.100 |
27 sept 2022 | 29,99 | 30,78 | 29,34 | 30,00 | 30,00 | 667.000 |
26 sept 2022 | 28,99 | 30,13 | 28,91 | 29,28 | 29,28 | 585.000 |
23 sept 2022 | 29,74 | 30,11 | 28,50 | 29,08 | 29,08 | 975.700 |
22 sept 2022 | 31,14 | 31,46 | 30,42 | 30,72 | 30,72 | 581.500 |
21 sept 2022 | 32,69 | 32,82 | 31,20 | 31,20 | 31,20 | 584.200 |
20 sept 2022 | 32,61 | 32,71 | 31,93 | 32,51 | 32,51 | 737.400 |
19 sept 2022 | 31,39 | 33,38 | 31,39 | 33,23 | 33,23 | 444.500 |
16 sept 2022 | 32,11 | 32,36 | 31,47 | 32,04 | 32,04 | 1.222.600 |
15 sept 2022 | 32,61 | 34,05 | 32,48 | 32,81 | 32,81 | 687.400 |
14 sept 2022 | 33,54 | 33,75 | 32,37 | 33,07 | 33,07 | 527.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |