Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 feb 2023 | 52,33 | 55,34 | 52,19 | 55,29 | 55,29 | 7.140.700 |
01 feb 2023 | 50,06 | 52,26 | 50,04 | 51,90 | 51,90 | 3.574.800 |
01 feb 2023 | 0.35 Dividendo | |||||
31 ene 2023 | 49,45 | 50,59 | 49,42 | 50,55 | 50,20 | 4.771.600 |
30 ene 2023 | 49,85 | 50,36 | 49,33 | 49,43 | 49,09 | 2.788.600 |
27 ene 2023 | 49,53 | 50,54 | 49,46 | 50,25 | 49,90 | 2.519.700 |
26 ene 2023 | 49,81 | 50,06 | 49,16 | 49,61 | 49,27 | 2.759.600 |
25 ene 2023 | 49,45 | 49,51 | 48,53 | 49,47 | 49,13 | 2.474.400 |
24 ene 2023 | 48,98 | 49,66 | 48,37 | 49,58 | 49,24 | 4.438.300 |
23 ene 2023 | 49,10 | 49,44 | 48,71 | 48,99 | 48,65 | 3.387.000 |
20 ene 2023 | 47,06 | 49,14 | 46,59 | 49,00 | 48,66 | 6.136.300 |
19 ene 2023 | 47,45 | 48,58 | 45,70 | 46,80 | 46,48 | 8.395.100 |
18 ene 2023 | 48,22 | 48,81 | 47,50 | 47,54 | 47,21 | 5.292.000 |
17 ene 2023 | 48,87 | 49,09 | 48,07 | 48,22 | 47,89 | 4.041.400 |
13 ene 2023 | 48,64 | 48,88 | 48,14 | 48,82 | 48,48 | 2.342.800 |
12 ene 2023 | 49,10 | 49,42 | 48,25 | 49,02 | 48,68 | 3.717.800 |
11 ene 2023 | 48,81 | 49,30 | 48,59 | 49,10 | 48,76 | 3.696.300 |
10 ene 2023 | 47,77 | 48,53 | 47,67 | 48,50 | 48,16 | 1.919.500 |
09 ene 2023 | 47,71 | 48,92 | 47,55 | 47,95 | 47,62 | 3.697.500 |
06 ene 2023 | 46,77 | 47,76 | 46,55 | 47,61 | 47,28 | 3.596.800 |
05 ene 2023 | 47,70 | 47,75 | 45,76 | 46,30 | 45,98 | 4.169.200 |
04 ene 2023 | 47,99 | 48,41 | 47,51 | 47,97 | 47,64 | 2.528.000 |
03 ene 2023 | 47,62 | 47,69 | 46,86 | 47,40 | 47,07 | 3.379.100 |
30 dic 2022 | 47,30 | 47,47 | 46,85 | 47,32 | 46,99 | 2.148.300 |
29 dic 2022 | 47,25 | 47,81 | 47,08 | 47,56 | 47,23 | 2.582.300 |
28 dic 2022 | 47,70 | 47,83 | 46,83 | 46,84 | 46,52 | 2.380.900 |
27 dic 2022 | 47,79 | 47,93 | 47,36 | 47,49 | 47,16 | 1.980.900 |
23 dic 2022 | 47,65 | 48,04 | 47,43 | 47,76 | 47,43 | 1.553.000 |
22 dic 2022 | 47,60 | 47,72 | 46,68 | 47,69 | 47,36 | 3.243.100 |
21 dic 2022 | 47,75 | 48,04 | 47,48 | 47,94 | 47,61 | 2.127.100 |
20 dic 2022 | 47,65 | 47,94 | 47,41 | 47,65 | 47,32 | 2.709.500 |
19 dic 2022 | 48,05 | 48,48 | 47,32 | 47,75 | 47,42 | 3.135.400 |
16 dic 2022 | 47,41 | 48,01 | 47,22 | 47,87 | 47,54 | 7.069.500 |
15 dic 2022 | 49,23 | 49,35 | 47,48 | 47,97 | 47,64 | 5.085.800 |
14 dic 2022 | 50,32 | 50,53 | 49,16 | 49,58 | 49,24 | 4.635.800 |
13 dic 2022 | 53,28 | 53,49 | 49,55 | 50,14 | 49,79 | 6.782.400 |
12 dic 2022 | 51,26 | 51,67 | 51,01 | 51,67 | 51,31 | 2.554.800 |
09 dic 2022 | 51,13 | 51,50 | 50,85 | 50,96 | 50,61 | 2.782.800 |
08 dic 2022 | 50,47 | 51,30 | 50,34 | 51,17 | 50,82 | 2.741.800 |
07 dic 2022 | 49,98 | 50,87 | 49,87 | 50,25 | 49,90 | 2.377.100 |
06 dic 2022 | 50,98 | 51,22 | 49,71 | 50,14 | 49,79 | 3.899.100 |
05 dic 2022 | 51,05 | 51,09 | 50,13 | 50,89 | 50,54 | 3.238.900 |
02 dic 2022 | 50,92 | 51,62 | 50,38 | 51,43 | 51,07 | 4.089.400 |
01 dic 2022 | 51,68 | 51,95 | 51,04 | 51,56 | 51,20 | 3.776.000 |
30 nov 2022 | 50,15 | 51,54 | 49,42 | 51,51 | 51,15 | 5.584.100 |
29 nov 2022 | 50,94 | 51,09 | 49,82 | 50,27 | 49,92 | 2.784.800 |
28 nov 2022 | 52,26 | 52,36 | 50,99 | 51,19 | 50,84 | 2.224.300 |
25 nov 2022 | 52,23 | 52,51 | 52,21 | 52,33 | 51,97 | 900.300 |
23 nov 2022 | 52,37 | 52,87 | 52,21 | 52,41 | 52,05 | 1.739.900 |
22 nov 2022 | 52,40 | 52,93 | 51,88 | 52,39 | 52,03 | 2.365.700 |
21 nov 2022 | 51,68 | 52,23 | 51,40 | 52,05 | 51,69 | 2.749.900 |
18 nov 2022 | 52,13 | 52,32 | 51,04 | 51,66 | 51,30 | 3.425.800 |
17 nov 2022 | 51,10 | 51,63 | 50,12 | 51,59 | 51,23 | 3.327.500 |
16 nov 2022 | 51,63 | 52,29 | 51,52 | 51,76 | 51,40 | 2.738.300 |
15 nov 2022 | 52,37 | 52,48 | 51,15 | 51,63 | 51,27 | 3.057.000 |
14 nov 2022 | 51,81 | 52,62 | 51,59 | 51,68 | 51,32 | 3.287.300 |
11 nov 2022 | 51,82 | 51,98 | 51,16 | 51,80 | 51,44 | 2.943.100 |
10 nov 2022 | 50,80 | 51,98 | 50,46 | 51,87 | 51,51 | 4.897.700 |
09 nov 2022 | 49,40 | 49,98 | 48,80 | 48,88 | 48,54 | 2.625.900 |
08 nov 2022 | 49,80 | 50,40 | 49,13 | 49,78 | 49,44 | 2.440.100 |
07 nov 2022 | 49,79 | 49,90 | 48,76 | 49,57 | 49,23 | 2.321.900 |
04 nov 2022 | 48,80 | 49,64 | 48,46 | 49,49 | 49,15 | 3.437.600 |
03 nov 2022 | 47,48 | 49,04 | 47,21 | 48,22 | 47,89 | 4.416.900 |
02 nov 2022 | 48,84 | 50,11 | 47,98 | 48,01 | 47,68 | 4.581.100 |
01 nov 2022 | 48,77 | 49,15 | 48,45 | 48,83 | 48,49 | 4.216.400 |
31 oct 2022 | 48,42 | 48,91 | 48,15 | 48,33 | 48,00 | 3.207.000 |
28 oct 2022 | 47,13 | 48,83 | 47,13 | 48,69 | 48,35 | 3.297.900 |
27 oct 2022 | 46,84 | 47,64 | 46,59 | 47,05 | 46,72 | 3.326.100 |
26 oct 2022 | 47,16 | 47,33 | 46,36 | 46,67 | 46,35 | 3.221.000 |
26 oct 2022 | 0.31 Dividendo | |||||
25 oct 2022 | 46,76 | 47,22 | 46,51 | 47,20 | 46,57 | 4.036.700 |
24 oct 2022 | 46,52 | 47,04 | 46,24 | 46,79 | 46,16 | 3.642.300 |
21 oct 2022 | 45,32 | 46,17 | 45,10 | 46,09 | 45,47 | 4.980.800 |
20 oct 2022 | 46,23 | 46,26 | 44,90 | 45,35 | 44,74 | 3.220.300 |
19 oct 2022 | 47,21 | 47,32 | 45,52 | 46,08 | 45,46 | 2.763.500 |
18 oct 2022 | 46,97 | 47,79 | 46,83 | 47,48 | 46,84 | 4.831.400 |
17 oct 2022 | 44,73 | 46,20 | 44,67 | 46,10 | 45,48 | 5.470.300 |
14 oct 2022 | 46,79 | 46,95 | 43,74 | 43,87 | 43,28 | 5.838.200 |
13 oct 2022 | 44,06 | 47,66 | 43,73 | 46,79 | 46,16 | 7.449.000 |
12 oct 2022 | 46,53 | 46,97 | 45,62 | 45,67 | 45,06 | 4.387.200 |
11 oct 2022 | 46,19 | 46,92 | 45,89 | 46,38 | 45,76 | 3.753.700 |
10 oct 2022 | 46,29 | 46,76 | 45,95 | 46,17 | 45,55 | 4.136.300 |
07 oct 2022 | 46,77 | 46,77 | 45,61 | 45,85 | 45,23 | 3.911.200 |
06 oct 2022 | 48,09 | 48,30 | 47,24 | 47,38 | 46,74 | 3.034.300 |
05 oct 2022 | 48,03 | 48,60 | 47,75 | 48,13 | 47,48 | 3.503.000 |
04 oct 2022 | 48,05 | 48,51 | 47,85 | 48,39 | 47,74 | 3.659.300 |
03 oct 2022 | 46,65 | 47,74 | 46,61 | 47,39 | 46,75 | 3.391.900 |
30 sept 2022 | 46,42 | 46,69 | 45,82 | 46,04 | 45,42 | 3.774.000 |
29 sept 2022 | 47,34 | 47,35 | 46,21 | 46,57 | 45,94 | 3.403.100 |
28 sept 2022 | 47,36 | 48,02 | 46,86 | 47,59 | 46,95 | 3.910.900 |
27 sept 2022 | 47,51 | 47,71 | 46,44 | 46,92 | 46,29 | 3.412.600 |
26 sept 2022 | 47,57 | 47,93 | 47,11 | 47,30 | 46,66 | 4.568.900 |
23 sept 2022 | 47,44 | 48,32 | 47,16 | 47,72 | 47,08 | 4.379.300 |
22 sept 2022 | 47,28 | 47,90 | 47,04 | 47,59 | 46,95 | 4.550.300 |
21 sept 2022 | 48,31 | 49,33 | 47,39 | 47,39 | 46,75 | 3.734.900 |
20 sept 2022 | 48,04 | 48,12 | 46,79 | 47,77 | 47,13 | 3.835.200 |
19 sept 2022 | 47,44 | 48,57 | 47,11 | 48,43 | 47,78 | 3.675.000 |
16 sept 2022 | 46,74 | 47,47 | 46,44 | 47,36 | 46,72 | 6.262.600 |
15 sept 2022 | 47,92 | 48,15 | 47,01 | 47,23 | 46,59 | 2.983.600 |
14 sept 2022 | 48,05 | 48,26 | 47,45 | 47,92 | 47,28 | 3.574.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |