Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 53,12 | 53,96 | 53,04 | 53,71 | 53,71 | 1.039.300 |
07 feb 2023 | 53,19 | 53,79 | 52,86 | 53,40 | 53,40 | 1.558.500 |
06 feb 2023 | 53,25 | 53,74 | 52,83 | 53,70 | 53,70 | 941.000 |
03 feb 2023 | 54,19 | 54,35 | 53,45 | 53,80 | 53,80 | 1.832.800 |
02 feb 2023 | 54,50 | 55,51 | 54,50 | 54,94 | 54,94 | 874.300 |
01 feb 2023 | 53,07 | 54,43 | 52,71 | 54,05 | 54,05 | 1.004.400 |
31 ene 2023 | 52,26 | 53,40 | 52,18 | 53,35 | 53,35 | 882.300 |
30 ene 2023 | 52,93 | 53,33 | 52,34 | 52,42 | 52,42 | 392.600 |
27 ene 2023 | 52,72 | 53,52 | 52,63 | 53,20 | 53,20 | 541.900 |
26 ene 2023 | 52,52 | 52,87 | 52,37 | 52,76 | 52,76 | 479.200 |
25 ene 2023 | 52,28 | 52,47 | 51,82 | 52,22 | 52,22 | 839.900 |
24 ene 2023 | 52,95 | 53,07 | 52,44 | 52,68 | 52,68 | 646.000 |
23 ene 2023 | 51,91 | 52,79 | 51,48 | 52,77 | 52,77 | 1.046.600 |
20 ene 2023 | 51,49 | 51,85 | 50,83 | 51,85 | 51,85 | 975.700 |
19 ene 2023 | 51,10 | 51,81 | 51,03 | 51,43 | 51,43 | 630.700 |
18 ene 2023 | 51,35 | 52,12 | 51,10 | 51,36 | 51,36 | 1.421.300 |
17 ene 2023 | 51,36 | 51,65 | 51,08 | 51,27 | 51,27 | 1.414.600 |
13 ene 2023 | 50,32 | 51,11 | 50,29 | 51,07 | 51,07 | 622.800 |
12 ene 2023 | 50,62 | 50,98 | 50,00 | 50,79 | 50,79 | 898.000 |
11 ene 2023 | 49,14 | 50,38 | 49,14 | 50,37 | 50,37 | 1.208.400 |
10 ene 2023 | 48,46 | 48,82 | 48,26 | 48,66 | 48,66 | 461.000 |
09 ene 2023 | 49,06 | 49,53 | 48,72 | 48,82 | 48,82 | 1.567.500 |
06 ene 2023 | 47,88 | 49,38 | 47,88 | 49,18 | 49,18 | 1.431.500 |
05 ene 2023 | 49,04 | 49,04 | 47,31 | 47,64 | 47,64 | 714.300 |
04 ene 2023 | 48,39 | 49,99 | 48,19 | 49,57 | 49,57 | 905.000 |
03 ene 2023 | 48,73 | 49,09 | 47,55 | 48,00 | 48,00 | 1.681.600 |
30 dic 2022 | 48,50 | 48,50 | 47,72 | 48,26 | 48,26 | 872.300 |
29 dic 2022 | 47,89 | 48,86 | 47,66 | 48,69 | 48,69 | 471.200 |
29 dic 2022 | 0.295 Dividendo | |||||
28 dic 2022 | 48,75 | 48,82 | 47,54 | 47,66 | 47,36 | 479.700 |
27 dic 2022 | 48,68 | 48,68 | 48,14 | 48,54 | 48,24 | 354.200 |
23 dic 2022 | 47,83 | 48,68 | 47,64 | 48,67 | 48,37 | 396.000 |
22 dic 2022 | 48,17 | 48,26 | 46,96 | 48,07 | 47,77 | 957.000 |
21 dic 2022 | 48,00 | 48,94 | 47,79 | 48,56 | 48,26 | 785.400 |
20 dic 2022 | 47,94 | 48,22 | 47,57 | 47,71 | 47,41 | 811.400 |
19 dic 2022 | 48,31 | 48,44 | 47,77 | 48,17 | 47,87 | 836.100 |
16 dic 2022 | 48,72 | 48,84 | 47,59 | 48,44 | 48,14 | 2.460.200 |
15 dic 2022 | 49,79 | 50,13 | 48,83 | 49,12 | 48,82 | 1.045.000 |
14 dic 2022 | 50,47 | 51,15 | 50,06 | 50,36 | 50,05 | 776.000 |
13 dic 2022 | 51,18 | 51,22 | 49,68 | 50,55 | 50,24 | 874.400 |
12 dic 2022 | 49,03 | 49,81 | 48,69 | 49,80 | 49,49 | 650.700 |
09 dic 2022 | 49,10 | 49,48 | 48,82 | 48,88 | 48,58 | 661.300 |
08 dic 2022 | 49,77 | 50,11 | 49,11 | 49,27 | 48,97 | 2.164.300 |
07 dic 2022 | 49,48 | 50,17 | 49,40 | 49,70 | 49,39 | 961.100 |
06 dic 2022 | 49,89 | 50,24 | 49,23 | 49,49 | 49,18 | 777.300 |
05 dic 2022 | 50,32 | 50,64 | 49,88 | 49,90 | 49,59 | 982.900 |
02 dic 2022 | 50,16 | 50,94 | 49,75 | 50,68 | 50,37 | 434.800 |
01 dic 2022 | 51,08 | 51,38 | 50,40 | 50,63 | 50,32 | 778.100 |
30 nov 2022 | 49,05 | 50,56 | 48,83 | 50,55 | 50,24 | 670.600 |
29 nov 2022 | 48,61 | 49,40 | 48,26 | 49,33 | 49,02 | 670.500 |
28 nov 2022 | 50,03 | 50,31 | 48,54 | 48,64 | 48,34 | 1.421.000 |
25 nov 2022 | 49,72 | 50,37 | 49,71 | 50,26 | 49,95 | 338.800 |
23 nov 2022 | 49,82 | 50,10 | 49,20 | 49,70 | 49,39 | 679.300 |
22 nov 2022 | 49,40 | 49,86 | 49,15 | 49,81 | 49,50 | 796.700 |
21 nov 2022 | 48,94 | 49,40 | 48,78 | 49,33 | 49,02 | 467.200 |
18 nov 2022 | 48,93 | 49,24 | 48,29 | 49,09 | 48,79 | 969.700 |
17 nov 2022 | 47,89 | 48,27 | 47,55 | 48,21 | 47,91 | 743.100 |
16 nov 2022 | 48,56 | 48,82 | 48,34 | 48,49 | 48,19 | 831.600 |
15 nov 2022 | 49,29 | 49,40 | 48,28 | 48,63 | 48,33 | 936.800 |
14 nov 2022 | 49,76 | 49,76 | 48,70 | 48,75 | 48,45 | 515.300 |
11 nov 2022 | 50,65 | 50,68 | 49,33 | 49,78 | 49,47 | 984.000 |
10 nov 2022 | 48,62 | 50,57 | 48,62 | 50,54 | 50,23 | 889.500 |
09 nov 2022 | 47,25 | 47,95 | 46,85 | 47,00 | 46,71 | 720.200 |
08 nov 2022 | 47,19 | 47,76 | 46,83 | 47,28 | 46,99 | 663.700 |
07 nov 2022 | 47,05 | 47,29 | 46,59 | 47,08 | 46,79 | 978.900 |
04 nov 2022 | 46,47 | 47,37 | 45,98 | 46,70 | 46,41 | 872.300 |
03 nov 2022 | 46,21 | 46,64 | 45,20 | 46,24 | 45,95 | 1.974.500 |
02 nov 2022 | 46,99 | 47,77 | 46,36 | 46,60 | 46,31 | 1.103.900 |
01 nov 2022 | 48,07 | 48,13 | 47,25 | 47,30 | 47,01 | 678.100 |
31 oct 2022 | 47,20 | 47,85 | 47,20 | 47,63 | 47,34 | 1.319.100 |
28 oct 2022 | 46,96 | 47,85 | 46,73 | 47,76 | 47,46 | 781.300 |
27 oct 2022 | 47,18 | 47,71 | 46,92 | 47,13 | 46,84 | 627.300 |
26 oct 2022 | 46,92 | 47,59 | 46,64 | 46,83 | 46,54 | 981.500 |
25 oct 2022 | 44,80 | 46,97 | 44,80 | 46,81 | 46,52 | 1.463.900 |
24 oct 2022 | 44,83 | 44,98 | 43,97 | 44,53 | 44,25 | 2.009.800 |
21 oct 2022 | 44,43 | 44,48 | 43,41 | 44,46 | 44,18 | 1.260.000 |
20 oct 2022 | 44,76 | 45,44 | 44,11 | 44,40 | 44,13 | 1.732.700 |
19 oct 2022 | 44,93 | 45,10 | 43,55 | 44,10 | 43,83 | 1.586.500 |
18 oct 2022 | 46,22 | 46,59 | 45,08 | 45,45 | 45,17 | 1.267.200 |
17 oct 2022 | 44,51 | 45,83 | 44,51 | 45,68 | 45,40 | 1.572.300 |
14 oct 2022 | 45,36 | 45,51 | 43,80 | 43,87 | 43,60 | 1.553.500 |
13 oct 2022 | 43,14 | 45,12 | 42,91 | 44,82 | 44,54 | 1.764.800 |
12 oct 2022 | 44,22 | 44,47 | 43,60 | 44,10 | 43,83 | 2.143.800 |
11 oct 2022 | 43,73 | 44,71 | 43,07 | 44,33 | 44,06 | 2.100.000 |
10 oct 2022 | 44,67 | 45,02 | 43,81 | 43,82 | 43,55 | 998.600 |
07 oct 2022 | 44,86 | 44,88 | 43,86 | 44,45 | 44,17 | 3.254.000 |
06 oct 2022 | 46,18 | 46,21 | 44,97 | 45,18 | 44,90 | 967.800 |
05 oct 2022 | 46,10 | 46,29 | 44,98 | 46,07 | 45,78 | 1.453.700 |
04 oct 2022 | 46,50 | 47,46 | 46,50 | 46,96 | 46,67 | 1.780.200 |
03 oct 2022 | 45,46 | 46,29 | 44,93 | 46,01 | 45,73 | 1.501.200 |
30 sept 2022 | 44,53 | 45,29 | 44,45 | 44,81 | 44,53 | 1.386.100 |
29 sept 2022 | 45,12 | 45,17 | 43,70 | 44,14 | 43,87 | 1.737.700 |
29 sept 2022 | 0.295 Dividendo | |||||
28 sept 2022 | 45,38 | 46,00 | 44,70 | 45,87 | 45,29 | 2.242.000 |
27 sept 2022 | 46,55 | 46,98 | 44,82 | 45,04 | 44,47 | 1.305.500 |
26 sept 2022 | 47,56 | 47,56 | 45,52 | 46,30 | 45,72 | 2.788.000 |
23 sept 2022 | 47,84 | 48,27 | 47,24 | 47,89 | 47,29 | 3.494.200 |
22 sept 2022 | 48,21 | 48,48 | 47,75 | 48,33 | 47,72 | 1.041.100 |
21 sept 2022 | 49,73 | 50,12 | 48,62 | 48,64 | 48,03 | 1.171.200 |
20 sept 2022 | 49,59 | 49,70 | 48,79 | 49,39 | 48,77 | 1.228.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |