Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
06 jun 2023 | 45,37 | 45,37 | 45,37 | 45,37 | 45,37 | - |
05 jun 2023 | 45,20 | 45,20 | 45,20 | 45,20 | 45,20 | - |
02 jun 2023 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
01 jun 2023 | 44,61 | 44,61 | 44,61 | 44,61 | 44,61 | - |
31 may 2023 | 44,20 | 44,20 | 44,20 | 44,20 | 44,20 | - |
30 may 2023 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
25 may 2023 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
24 may 2023 | 43,80 | 43,80 | 43,80 | 43,80 | 43,80 | - |
23 may 2023 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
22 may 2023 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
19 may 2023 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
18 may 2023 | 44,49 | 44,49 | 44,49 | 44,49 | 44,49 | - |
17 may 2023 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
16 may 2023 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
15 may 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
12 may 2023 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
11 may 2023 | 43,74 | 43,74 | 43,74 | 43,74 | 43,74 | - |
10 may 2023 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | - |
09 may 2023 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
08 may 2023 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
05 may 2023 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
04 may 2023 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
03 may 2023 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
02 may 2023 | 43,82 | 43,82 | 43,82 | 43,82 | 43,82 | - |
28 abr 2023 | 44,51 | 44,51 | 44,51 | 44,51 | 44,51 | - |
27 abr 2023 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
26 abr 2023 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
25 abr 2023 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
24 abr 2023 | 44,17 | 44,17 | 44,17 | 44,17 | 44,17 | - |
21 abr 2023 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
20 abr 2023 | 44,12 | 44,12 | 44,12 | 44,12 | 44,12 | - |
19 abr 2023 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
18 abr 2023 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
17 abr 2023 | 44,44 | 44,44 | 44,44 | 44,44 | 44,44 | - |
14 abr 2023 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
13 abr 2023 | 44,38 | 44,38 | 44,38 | 44,38 | 44,38 | - |
12 abr 2023 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
11 abr 2023 | 44,02 | 44,02 | 44,02 | 44,02 | 44,02 | - |
10 abr 2023 | 43,95 | 43,95 | 43,95 | 43,95 | 43,95 | - |
05 abr 2023 | 43,72 | 43,72 | 43,72 | 43,72 | 43,72 | - |
04 abr 2023 | 43,71 | 43,71 | 43,71 | 43,71 | 43,71 | - |
03 abr 2023 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
31 mar 2023 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
30 mar 2023 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
29 mar 2023 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
28 mar 2023 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
27 mar 2023 | 42,41 | 42,41 | 42,41 | 42,41 | 42,41 | - |
24 mar 2023 | 42,46 | 42,46 | 42,46 | 42,46 | 42,46 | - |
23 mar 2023 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
22 mar 2023 | 42,16 | 42,16 | 42,16 | 42,16 | 42,16 | - |
21 mar 2023 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
17 mar 2023 | 41,84 | 41,84 | 41,84 | 41,84 | 41,84 | - |
16 mar 2023 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
15 mar 2023 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
14 mar 2023 | 42,11 | 42,11 | 42,11 | 42,11 | 42,11 | - |
13 mar 2023 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
10 mar 2023 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
09 mar 2023 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
08 mar 2023 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
07 mar 2023 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | - |
06 mar 2023 | 43,85 | 43,85 | 43,85 | 43,85 | 43,85 | - |
03 mar 2023 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
02 mar 2023 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
01 mar 2023 | 42,85 | 42,85 | 42,85 | 42,85 | 42,85 | - |
28 feb 2023 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
27 feb 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
24 feb 2023 | 42,97 | 42,97 | 42,97 | 42,97 | 42,97 | - |
23 feb 2023 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
22 feb 2023 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
21 feb 2023 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
16 feb 2023 | 44,28 | 44,28 | 44,28 | 44,28 | 44,28 | - |
15 feb 2023 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
14 feb 2023 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
13 feb 2023 | 44,78 | 44,78 | 44,78 | 44,78 | 44,78 | - |
10 feb 2023 | 44,32 | 44,32 | 44,32 | 44,32 | 44,32 | - |
09 feb 2023 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
08 feb 2023 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
07 feb 2023 | 45,10 | 45,10 | 45,10 | 45,10 | 45,10 | - |
03 feb 2023 | 44,79 | 44,79 | 44,79 | 44,79 | 44,79 | - |
02 feb 2023 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
01 feb 2023 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
31 ene 2023 | 44,13 | 44,13 | 44,13 | 44,13 | 44,13 | - |
30 ene 2023 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
27 ene 2023 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
26 ene 2023 | 44,05 | 44,05 | 44,05 | 44,05 | 44,05 | - |
25 ene 2023 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
24 ene 2023 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
23 ene 2023 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
20 ene 2023 | 43,08 | 43,08 | 43,08 | 43,08 | 43,08 | - |
19 ene 2023 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
18 ene 2023 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
17 ene 2023 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 43,33 | 43,33 | 43,33 | 43,33 | 43,33 | - |
12 ene 2023 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |