Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 54,89 | 55,23 | 54,20 | 54,71 | 54,71 | 608.300 |
03 feb 2023 | 54,98 | 55,29 | 54,42 | 54,47 | 54,47 | 852.600 |
02 feb 2023 | 56,82 | 56,86 | 54,45 | 54,74 | 54,74 | 971.200 |
01 feb 2023 | 57,44 | 58,18 | 57,12 | 57,17 | 57,17 | 871.400 |
31 ene 2023 | 56,47 | 57,27 | 56,36 | 57,22 | 57,22 | 784.300 |
30 ene 2023 | 55,71 | 56,86 | 55,38 | 56,15 | 56,15 | 1.085.200 |
27 ene 2023 | 54,98 | 55,22 | 54,03 | 55,03 | 55,03 | 716.400 |
26 ene 2023 | 53,99 | 54,99 | 53,42 | 54,79 | 54,79 | 697.000 |
25 ene 2023 | 53,89 | 54,09 | 52,81 | 53,99 | 53,99 | 883.900 |
24 ene 2023 | 53,70 | 54,53 | 53,01 | 53,73 | 53,73 | 839.900 |
24 ene 2023 | 1.351 Dividendo | |||||
23 ene 2023 | 54,70 | 55,71 | 54,62 | 54,92 | 53,57 | 1.083.400 |
20 ene 2023 | 56,14 | 56,43 | 54,13 | 54,67 | 53,33 | 1.060.600 |
19 ene 2023 | 55,54 | 56,38 | 55,11 | 55,72 | 54,35 | 819.900 |
18 ene 2023 | 56,48 | 56,56 | 54,92 | 55,34 | 53,98 | 859.100 |
17 ene 2023 | 54,55 | 56,39 | 54,53 | 56,36 | 54,97 | 821.800 |
13 ene 2023 | 54,63 | 55,27 | 53,98 | 54,10 | 52,77 | 563.700 |
12 ene 2023 | 52,83 | 54,88 | 52,26 | 54,74 | 53,39 | 1.154.700 |
11 ene 2023 | 53,84 | 54,07 | 52,23 | 52,50 | 51,21 | 1.082.200 |
10 ene 2023 | 53,12 | 54,30 | 52,71 | 53,61 | 52,29 | 1.004.200 |
09 ene 2023 | 55,29 | 55,87 | 52,38 | 52,66 | 51,36 | 1.607.700 |
06 ene 2023 | 56,06 | 56,47 | 54,53 | 54,95 | 53,60 | 1.026.600 |
05 ene 2023 | 57,20 | 57,76 | 55,67 | 55,86 | 54,49 | 1.208.700 |
04 ene 2023 | 55,50 | 57,77 | 55,31 | 57,23 | 55,82 | 1.387.200 |
03 ene 2023 | 54,72 | 56,18 | 53,86 | 55,49 | 54,12 | 1.453.100 |
30 dic 2022 | 53,33 | 55,20 | 52,56 | 54,45 | 53,11 | 1.796.500 |
29 dic 2022 | 59,51 | 59,99 | 52,28 | 53,17 | 51,86 | 6.089.600 |
28 dic 2022 | 63,86 | 64,44 | 62,08 | 62,19 | 60,66 | 1.343.600 |
27 dic 2022 | 65,00 | 65,32 | 63,72 | 63,78 | 62,21 | 1.122.400 |
23 dic 2022 | 63,50 | 64,78 | 63,01 | 64,63 | 63,04 | 754.500 |
22 dic 2022 | 62,62 | 63,27 | 61,63 | 63,08 | 61,53 | 963.300 |
21 dic 2022 | 62,51 | 63,61 | 61,56 | 62,58 | 61,04 | 1.004.900 |
20 dic 2022 | 61,14 | 62,56 | 60,81 | 62,19 | 60,66 | 1.180.900 |
19 dic 2022 | 60,03 | 61,39 | 58,38 | 61,08 | 59,58 | 1.241.200 |
16 dic 2022 | 58,16 | 60,32 | 57,76 | 60,03 | 58,55 | 3.146.300 |
15 dic 2022 | 56,98 | 59,11 | 56,78 | 58,28 | 56,85 | 1.344.600 |
14 dic 2022 | 57,09 | 57,85 | 56,45 | 56,93 | 55,53 | 641.700 |
13 dic 2022 | 58,54 | 59,36 | 56,60 | 57,26 | 55,85 | 972.700 |
12 dic 2022 | 58,46 | 58,73 | 55,95 | 58,44 | 57,00 | 751.100 |
09 dic 2022 | 59,18 | 59,42 | 58,09 | 58,16 | 56,73 | 361.700 |
08 dic 2022 | 59,31 | 59,31 | 58,15 | 59,08 | 57,63 | 534.700 |
07 dic 2022 | 59,37 | 60,01 | 59,02 | 59,36 | 57,90 | 581.700 |
06 dic 2022 | 58,83 | 59,87 | 58,74 | 59,07 | 57,62 | 550.300 |
05 dic 2022 | 59,50 | 60,01 | 58,21 | 58,95 | 57,50 | 663.400 |
02 dic 2022 | 57,83 | 59,44 | 57,50 | 59,29 | 57,83 | 551.200 |
01 dic 2022 | 58,60 | 59,22 | 57,83 | 58,13 | 56,70 | 472.400 |
30 nov 2022 | 57,70 | 58,56 | 57,10 | 58,28 | 56,85 | 624.100 |
29 nov 2022 | 57,01 | 57,57 | 56,61 | 57,51 | 56,10 | 405.500 |
28 nov 2022 | 57,85 | 58,17 | 56,45 | 56,94 | 55,54 | 487.200 |
25 nov 2022 | 56,88 | 57,85 | 56,58 | 57,85 | 56,43 | 213.800 |
23 nov 2022 | 57,22 | 57,22 | 56,53 | 56,88 | 55,48 | 697.900 |
22 nov 2022 | 56,42 | 57,78 | 56,03 | 56,98 | 55,58 | 769.900 |
21 nov 2022 | 53,65 | 57,05 | 53,44 | 56,41 | 55,02 | 1.078.400 |
18 nov 2022 | 53,56 | 54,05 | 53,18 | 53,45 | 52,14 | 766.400 |
17 nov 2022 | 53,36 | 53,63 | 52,54 | 53,22 | 51,91 | 639.900 |
16 nov 2022 | 54,01 | 54,42 | 53,58 | 53,80 | 52,48 | 674.100 |
15 nov 2022 | 53,32 | 54,09 | 52,31 | 53,61 | 52,29 | 826.100 |
14 nov 2022 | 53,57 | 54,58 | 52,97 | 52,97 | 51,67 | 734.500 |
11 nov 2022 | 57,20 | 57,21 | 52,70 | 53,81 | 52,49 | 1.138.400 |
10 nov 2022 | 58,73 | 58,95 | 56,75 | 57,38 | 55,97 | 777.900 |
09 nov 2022 | 59,19 | 59,45 | 57,73 | 58,00 | 56,57 | 626.800 |
08 nov 2022 | 59,43 | 59,96 | 58,79 | 59,66 | 58,19 | 763.800 |
07 nov 2022 | 57,72 | 59,80 | 57,72 | 59,20 | 57,74 | 1.082.800 |
04 nov 2022 | 57,94 | 58,34 | 56,45 | 57,48 | 56,07 | 470.700 |
03 nov 2022 | 56,97 | 58,43 | 56,73 | 57,94 | 56,51 | 1.023.400 |
02 nov 2022 | 56,93 | 57,88 | 56,33 | 57,26 | 55,85 | 643.600 |
01 nov 2022 | 56,46 | 58,20 | 56,00 | 57,26 | 55,85 | 1.198.400 |
31 oct 2022 | 57,03 | 57,34 | 56,04 | 56,51 | 55,12 | 711.000 |
28 oct 2022 | 56,30 | 57,47 | 55,87 | 56,87 | 55,47 | 893.400 |
27 oct 2022 | 58,80 | 58,80 | 55,90 | 56,07 | 54,69 | 1.175.800 |
26 oct 2022 | 59,66 | 60,27 | 58,58 | 58,63 | 57,19 | 1.082.700 |
25 oct 2022 | 57,56 | 59,35 | 56,50 | 59,32 | 57,86 | 1.123.200 |
25 oct 2022 | 0.853 Dividendo | |||||
24 oct 2022 | 59,16 | 59,65 | 58,53 | 58,69 | 56,41 | 751.900 |
21 oct 2022 | 59,12 | 59,96 | 58,56 | 58,69 | 56,41 | 663.300 |
20 oct 2022 | 60,80 | 60,98 | 58,85 | 59,28 | 56,98 | 642.800 |
19 oct 2022 | 59,31 | 60,77 | 59,12 | 60,68 | 58,33 | 851.300 |
18 oct 2022 | 60,80 | 61,49 | 58,77 | 59,61 | 57,30 | 1.386.900 |
17 oct 2022 | 59,95 | 61,11 | 59,80 | 60,64 | 58,29 | 673.100 |
14 oct 2022 | 60,16 | 61,78 | 59,34 | 59,65 | 57,34 | 704.800 |
13 oct 2022 | 57,51 | 60,18 | 57,23 | 60,17 | 57,84 | 965.700 |
12 oct 2022 | 55,91 | 58,22 | 55,25 | 57,95 | 55,70 | 898.800 |
11 oct 2022 | 54,92 | 55,89 | 54,90 | 55,26 | 53,12 | 796.800 |
10 oct 2022 | 53,86 | 55,84 | 53,86 | 55,16 | 53,02 | 665.000 |
07 oct 2022 | 54,03 | 54,23 | 53,10 | 53,63 | 51,55 | 836.100 |
06 oct 2022 | 56,11 | 56,39 | 54,03 | 54,03 | 51,93 | 948.200 |
05 oct 2022 | 55,13 | 57,60 | 54,64 | 55,87 | 53,70 | 1.548.000 |
04 oct 2022 | 55,93 | 57,79 | 54,91 | 55,23 | 53,09 | 1.450.400 |
03 oct 2022 | 56,16 | 56,35 | 53,01 | 55,03 | 52,90 | 1.488.200 |
30 sept 2022 | 58,95 | 59,33 | 55,28 | 55,59 | 53,43 | 2.482.900 |
29 sept 2022 | 60,50 | 60,57 | 58,46 | 58,67 | 56,40 | 1.826.700 |
28 sept 2022 | 59,96 | 62,64 | 58,03 | 60,33 | 57,99 | 2.495.900 |
27 sept 2022 | 60,51 | 61,83 | 59,74 | 60,53 | 58,18 | 1.646.800 |
26 sept 2022 | 60,99 | 61,53 | 58,93 | 59,68 | 57,37 | 1.057.800 |
23 sept 2022 | 59,49 | 60,60 | 58,84 | 60,57 | 58,22 | 924.300 |
22 sept 2022 | 60,92 | 61,30 | 59,48 | 60,61 | 58,26 | 837.400 |
21 sept 2022 | 58,74 | 61,73 | 58,17 | 60,87 | 58,51 | 1.244.500 |
20 sept 2022 | 57,77 | 58,26 | 57,02 | 58,22 | 55,96 | 612.100 |
19 sept 2022 | 56,50 | 57,86 | 56,38 | 57,82 | 55,58 | 537.300 |
16 sept 2022 | 57,44 | 57,61 | 56,64 | 56,85 | 54,65 | 553.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |