Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 43,33 | 44,48 | 43,27 | 44,39 | 44,39 | 4.641.600 |
01 jun 2023 | 42,80 | 43,59 | 42,53 | 43,26 | 43,26 | 5.235.300 |
31 may 2023 | 43,26 | 43,26 | 42,01 | 42,54 | 42,54 | 7.695.800 |
31 may 2023 | 0.25 Dividendo | |||||
30 may 2023 | 44,25 | 44,48 | 43,34 | 43,62 | 43,37 | 4.906.600 |
26 may 2023 | 43,56 | 44,55 | 43,52 | 44,36 | 44,11 | 5.128.400 |
25 may 2023 | 43,09 | 43,68 | 42,93 | 43,62 | 43,37 | 6.799.900 |
24 may 2023 | 43,96 | 44,01 | 43,04 | 43,30 | 43,05 | 3.486.900 |
23 may 2023 | 44,00 | 44,18 | 43,15 | 43,78 | 43,53 | 4.139.000 |
22 may 2023 | 43,92 | 44,23 | 43,75 | 44,12 | 43,87 | 4.693.200 |
19 may 2023 | 44,09 | 44,19 | 43,15 | 43,48 | 43,23 | 4.278.000 |
18 may 2023 | 43,81 | 44,18 | 43,44 | 44,12 | 43,87 | 3.240.800 |
17 may 2023 | 43,06 | 43,96 | 42,96 | 43,88 | 43,63 | 4.442.500 |
16 may 2023 | 44,62 | 44,62 | 43,02 | 43,03 | 42,78 | 5.570.900 |
15 may 2023 | 44,91 | 45,48 | 44,56 | 45,13 | 44,87 | 4.196.500 |
12 may 2023 | 45,70 | 45,83 | 44,64 | 44,91 | 44,65 | 3.690.400 |
11 may 2023 | 45,83 | 45,90 | 45,47 | 45,78 | 45,52 | 3.847.500 |
10 may 2023 | 46,21 | 46,35 | 45,24 | 45,82 | 45,56 | 4.297.800 |
09 may 2023 | 45,91 | 46,38 | 45,52 | 45,81 | 45,55 | 3.785.000 |
08 may 2023 | 45,79 | 46,34 | 45,47 | 46,21 | 45,95 | 3.781.700 |
05 may 2023 | 44,72 | 45,71 | 44,63 | 45,63 | 45,37 | 5.206.400 |
04 may 2023 | 44,97 | 44,98 | 44,28 | 44,38 | 44,13 | 3.301.500 |
03 may 2023 | 45,29 | 45,77 | 44,61 | 44,77 | 44,51 | 4.686.200 |
02 may 2023 | 45,61 | 45,66 | 44,52 | 45,12 | 44,86 | 4.035.100 |
01 may 2023 | 46,02 | 46,35 | 45,41 | 45,66 | 45,40 | 4.220.800 |
28 abr 2023 | 45,52 | 46,67 | 45,39 | 46,43 | 46,16 | 6.704.400 |
27 abr 2023 | 45,14 | 45,86 | 44,04 | 45,56 | 45,30 | 11.144.600 |
26 abr 2023 | 43,50 | 44,43 | 43,22 | 43,36 | 43,11 | 8.552.700 |
25 abr 2023 | 43,58 | 44,18 | 43,55 | 44,01 | 43,76 | 5.938.300 |
24 abr 2023 | 43,28 | 44,14 | 43,18 | 43,86 | 43,61 | 4.216.500 |
21 abr 2023 | 43,37 | 43,37 | 42,76 | 43,11 | 42,86 | 3.139.200 |
20 abr 2023 | 43,35 | 43,71 | 43,22 | 43,38 | 43,13 | 3.624.400 |
19 abr 2023 | 43,85 | 44,15 | 43,53 | 43,71 | 43,46 | 4.043.300 |
18 abr 2023 | 44,14 | 44,40 | 43,86 | 44,04 | 43,79 | 3.709.800 |
17 abr 2023 | 44,00 | 44,00 | 43,45 | 43,78 | 43,53 | 3.693.300 |
14 abr 2023 | 43,54 | 44,16 | 43,14 | 43,53 | 43,28 | 3.603.700 |
13 abr 2023 | 42,97 | 43,62 | 42,86 | 43,61 | 43,36 | 3.875.600 |
12 abr 2023 | 43,96 | 44,11 | 42,49 | 42,78 | 42,53 | 4.312.300 |
11 abr 2023 | 43,29 | 43,72 | 43,02 | 43,50 | 43,25 | 3.668.600 |
10 abr 2023 | 43,09 | 43,67 | 43,09 | 43,40 | 43,15 | 3.279.500 |
06 abr 2023 | 43,64 | 43,83 | 43,24 | 43,57 | 43,32 | 3.629.600 |
05 abr 2023 | 44,25 | 44,26 | 43,70 | 43,85 | 43,60 | 3.836.500 |
04 abr 2023 | 44,63 | 44,63 | 43,83 | 44,33 | 44,08 | 3.509.200 |
03 abr 2023 | 44,15 | 44,35 | 43,84 | 44,28 | 44,03 | 3.539.700 |
31 mar 2023 | 44,08 | 44,42 | 43,74 | 44,37 | 44,12 | 4.053.600 |
30 mar 2023 | 44,16 | 44,33 | 43,63 | 43,91 | 43,66 | 3.459.600 |
29 mar 2023 | 43,20 | 43,67 | 43,20 | 43,63 | 43,38 | 3.588.000 |
28 mar 2023 | 42,72 | 43,00 | 42,56 | 42,87 | 42,62 | 2.827.200 |
27 mar 2023 | 42,77 | 43,02 | 42,55 | 42,60 | 42,36 | 4.040.300 |
24 mar 2023 | 42,21 | 42,86 | 41,66 | 42,66 | 42,42 | 4.541.800 |
23 mar 2023 | 43,09 | 43,20 | 42,02 | 42,45 | 42,21 | 4.808.700 |
22 mar 2023 | 43,59 | 44,09 | 42,83 | 42,86 | 42,61 | 5.087.900 |
21 mar 2023 | 43,14 | 43,98 | 43,10 | 43,75 | 43,50 | 6.122.800 |
20 mar 2023 | 42,10 | 43,47 | 42,00 | 43,04 | 42,79 | 6.199.700 |
17 mar 2023 | 41,15 | 42,31 | 40,94 | 42,06 | 41,82 | 11.506.800 |
16 mar 2023 | 40,28 | 41,62 | 40,23 | 41,45 | 41,21 | 6.022.400 |
15 mar 2023 | 40,49 | 40,94 | 40,13 | 40,81 | 40,58 | 5.740.600 |
14 mar 2023 | 41,78 | 41,95 | 40,62 | 41,16 | 40,92 | 6.368.400 |
13 mar 2023 | 41,62 | 41,88 | 41,02 | 41,09 | 40,85 | 5.946.300 |
10 mar 2023 | 42,75 | 42,87 | 41,67 | 42,04 | 41,80 | 4.526.700 |
09 mar 2023 | 44,02 | 44,28 | 42,92 | 42,95 | 42,70 | 4.091.600 |
09 mar 2023 | 0.25 Dividendo | |||||
08 mar 2023 | 43,85 | 44,34 | 43,16 | 44,26 | 43,76 | 6.096.600 |
07 mar 2023 | 44,86 | 45,09 | 43,83 | 43,98 | 43,48 | 5.326.600 |
06 mar 2023 | 45,95 | 46,10 | 44,64 | 44,75 | 44,24 | 5.972.800 |
03 mar 2023 | 45,93 | 46,24 | 45,81 | 46,04 | 45,52 | 3.744.200 |
02 mar 2023 | 45,50 | 45,74 | 45,31 | 45,58 | 45,06 | 4.142.300 |
01 mar 2023 | 45,68 | 46,27 | 45,38 | 45,75 | 45,23 | 4.236.400 |
28 feb 2023 | 45,71 | 46,31 | 45,58 | 45,90 | 45,38 | 5.338.800 |
27 feb 2023 | 45,32 | 45,85 | 45,08 | 45,80 | 45,28 | 5.187.700 |
24 feb 2023 | 44,71 | 45,25 | 44,31 | 45,07 | 44,56 | 5.795.000 |
23 feb 2023 | 45,41 | 45,89 | 43,71 | 45,35 | 44,84 | 12.458.900 |
22 feb 2023 | 48,12 | 48,33 | 47,40 | 47,85 | 47,31 | 7.391.900 |
21 feb 2023 | 47,89 | 48,81 | 47,82 | 47,89 | 47,35 | 5.947.900 |
17 feb 2023 | 48,56 | 48,70 | 47,75 | 48,24 | 47,69 | 5.511.900 |
16 feb 2023 | 48,62 | 49,19 | 48,29 | 48,66 | 48,11 | 3.760.400 |
15 feb 2023 | 48,41 | 49,66 | 48,21 | 49,65 | 49,09 | 3.708.100 |
14 feb 2023 | 48,73 | 49,19 | 48,21 | 48,80 | 48,25 | 3.919.700 |
13 feb 2023 | 48,20 | 49,02 | 47,92 | 48,93 | 48,37 | 4.744.300 |
10 feb 2023 | 48,08 | 48,33 | 47,65 | 48,08 | 47,53 | 3.745.100 |
09 feb 2023 | 49,75 | 49,85 | 48,15 | 48,39 | 47,84 | 3.072.400 |
08 feb 2023 | 49,60 | 50,00 | 48,83 | 49,16 | 48,60 | 3.429.700 |
07 feb 2023 | 49,77 | 50,37 | 49,07 | 50,17 | 49,60 | 3.538.100 |
06 feb 2023 | 50,03 | 50,40 | 49,65 | 49,98 | 49,41 | 3.141.600 |
03 feb 2023 | 50,31 | 51,31 | 50,11 | 50,66 | 50,09 | 3.808.200 |
02 feb 2023 | 50,75 | 52,23 | 50,69 | 51,66 | 51,07 | 6.390.000 |
01 feb 2023 | 49,26 | 50,75 | 48,69 | 50,40 | 49,83 | 4.565.200 |
31 ene 2023 | 48,91 | 49,55 | 48,80 | 49,50 | 48,94 | 4.325.300 |
30 ene 2023 | 48,32 | 49,89 | 48,31 | 48,89 | 48,34 | 4.066.900 |
27 ene 2023 | 48,97 | 49,70 | 48,88 | 49,00 | 48,44 | 3.901.300 |
26 ene 2023 | 49,46 | 49,47 | 48,16 | 49,16 | 48,60 | 4.153.100 |
25 ene 2023 | 46,47 | 49,07 | 46,32 | 48,93 | 48,37 | 5.955.700 |
24 ene 2023 | 47,28 | 47,42 | 46,51 | 46,69 | 46,16 | 4.864.400 |
23 ene 2023 | 46,94 | 47,84 | 46,57 | 47,66 | 47,12 | 3.254.700 |
20 ene 2023 | 45,76 | 46,73 | 45,54 | 46,66 | 46,13 | 3.435.000 |
19 ene 2023 | 45,65 | 45,93 | 44,94 | 45,54 | 45,02 | 5.616.300 |
18 ene 2023 | 47,00 | 47,40 | 45,96 | 45,98 | 45,46 | 3.429.500 |
17 ene 2023 | 46,23 | 47,11 | 46,05 | 46,77 | 46,24 | 5.214.200 |
13 ene 2023 | 45,72 | 46,30 | 45,44 | 46,26 | 45,74 | 3.128.400 |
12 ene 2023 | 46,73 | 46,80 | 45,82 | 46,43 | 45,90 | 3.812.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |