Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | 38,31 | 38,39 | 38,08 | 38,15 | 38,15 | 16.051 |
29 mar 2023 | 37,93 | 37,96 | 37,73 | 37,96 | 37,96 | 33.500 |
28 mar 2023 | 37,45 | 37,67 | 37,32 | 37,47 | 37,47 | 17.300 |
27 mar 2023 | 37,58 | 37,67 | 37,48 | 37,52 | 37,52 | 12.900 |
24 mar 2023 | 37,01 | 37,41 | 37,01 | 37,33 | 37,33 | 8000 |
23 mar 2023 | 37,26 | 37,79 | 36,95 | 37,23 | 37,23 | 16.700 |
22 mar 2023 | 37,75 | 37,89 | 37,16 | 37,16 | 37,16 | 14.600 |
21 mar 2023 | 37,64 | 37,80 | 37,35 | 37,75 | 37,75 | 14.000 |
20 mar 2023 | 37,00 | 37,39 | 37,00 | 37,19 | 37,19 | 18.200 |
17 mar 2023 | 37,29 | 37,29 | 36,83 | 36,95 | 36,95 | 16.100 |
16 mar 2023 | 36,50 | 37,39 | 36,50 | 37,34 | 37,34 | 16.100 |
15 mar 2023 | 36,75 | 36,80 | 36,44 | 36,65 | 36,65 | 14.100 |
14 mar 2023 | 37,02 | 37,59 | 36,95 | 37,21 | 37,21 | 16.300 |
13 mar 2023 | 36,46 | 37,29 | 36,46 | 36,54 | 36,54 | 16.100 |
10 mar 2023 | 37,31 | 37,59 | 36,75 | 36,82 | 36,82 | 7600 |
09 mar 2023 | 38,18 | 38,45 | 37,41 | 37,57 | 37,57 | 13.200 |
08 mar 2023 | 38,32 | 38,42 | 38,03 | 38,11 | 38,11 | 5000 |
07 mar 2023 | 38,88 | 38,88 | 38,21 | 38,33 | 38,33 | 9700 |
06 mar 2023 | 38,95 | 39,10 | 38,83 | 38,88 | 38,88 | 10.700 |
03 mar 2023 | 38,28 | 38,88 | 38,28 | 38,75 | 38,75 | 20.800 |
02 mar 2023 | 37,98 | 38,34 | 37,79 | 38,17 | 38,17 | 16.000 |
01 mar 2023 | 38,12 | 38,44 | 38,08 | 38,22 | 38,22 | 12.700 |
28 feb 2023 | 38,06 | 38,50 | 38,06 | 38,33 | 38,33 | 23.500 |
27 feb 2023 | 38,23 | 38,53 | 38,09 | 38,19 | 38,19 | 13.600 |
24 feb 2023 | 37,87 | 38,10 | 37,77 | 37,91 | 37,91 | 48.400 |
23 feb 2023 | 38,00 | 38,45 | 38,00 | 38,30 | 38,30 | 4800 |
22 feb 2023 | 38,27 | 38,50 | 38,16 | 38,17 | 38,17 | 10.400 |
21 feb 2023 | 38,67 | 38,67 | 38,11 | 38,24 | 38,24 | 20.000 |
17 feb 2023 | 38,70 | 39,12 | 38,70 | 39,05 | 39,05 | 14.800 |
16 feb 2023 | 39,23 | 39,51 | 39,11 | 39,13 | 39,13 | 8700 |
15 feb 2023 | 39,08 | 39,56 | 39,08 | 39,49 | 39,49 | 6600 |
14 feb 2023 | 39,26 | 39,51 | 38,94 | 39,32 | 39,32 | 9600 |
13 feb 2023 | 38,85 | 39,58 | 38,85 | 39,48 | 39,48 | 46.400 |
10 feb 2023 | 38,70 | 39,08 | 38,70 | 38,97 | 38,97 | 44.200 |
09 feb 2023 | 39,32 | 39,47 | 38,73 | 38,85 | 38,85 | 22.500 |
08 feb 2023 | 39,34 | 39,45 | 39,00 | 39,00 | 39,00 | 20.300 |
07 feb 2023 | 38,71 | 39,52 | 38,68 | 39,42 | 39,42 | 21.200 |
06 feb 2023 | 39,26 | 39,26 | 38,76 | 38,83 | 38,83 | 12.200 |
03 feb 2023 | 39,41 | 39,87 | 39,36 | 39,50 | 39,50 | 61.100 |
02 feb 2023 | 39,50 | 39,92 | 39,50 | 39,90 | 39,90 | 118.900 |
01 feb 2023 | 38,66 | 39,56 | 38,36 | 39,28 | 39,28 | 44.100 |
31 ene 2023 | 38,04 | 38,68 | 38,04 | 38,63 | 38,63 | 73.100 |
30 ene 2023 | 38,18 | 38,25 | 37,92 | 37,97 | 37,97 | 20.400 |
27 ene 2023 | 38,28 | 38,84 | 38,23 | 38,33 | 38,33 | 28.800 |
26 ene 2023 | 38,39 | 38,74 | 38,17 | 38,36 | 38,36 | 25.800 |
25 ene 2023 | 37,95 | 38,33 | 37,74 | 38,17 | 38,17 | 13.700 |
24 ene 2023 | 38,00 | 38,43 | 37,85 | 38,16 | 38,16 | 14.300 |
23 ene 2023 | 37,85 | 38,22 | 37,61 | 38,06 | 38,06 | 22.700 |
20 ene 2023 | 37,14 | 37,84 | 37,10 | 37,84 | 37,84 | 12.500 |
19 ene 2023 | 37,13 | 37,24 | 36,94 | 37,02 | 37,02 | 11.000 |
18 ene 2023 | 37,82 | 38,00 | 37,22 | 37,26 | 37,26 | 15.400 |
17 ene 2023 | 37,77 | 37,93 | 37,60 | 37,76 | 37,76 | 12.200 |
13 ene 2023 | 37,34 | 37,83 | 37,34 | 37,77 | 37,77 | 14.800 |
12 ene 2023 | 37,46 | 37,90 | 37,30 | 37,54 | 37,54 | 13.400 |
11 ene 2023 | 37,11 | 37,52 | 37,11 | 37,41 | 37,41 | 11.900 |
10 ene 2023 | 36,79 | 37,02 | 36,77 | 37,02 | 37,02 | 33.400 |
09 ene 2023 | 36,93 | 37,47 | 36,75 | 36,81 | 36,81 | 38.900 |
06 ene 2023 | 36,00 | 36,90 | 36,00 | 36,77 | 36,77 | 59.000 |
05 ene 2023 | 36,05 | 36,21 | 35,96 | 35,97 | 35,97 | 11.800 |
04 ene 2023 | 36,08 | 36,50 | 35,97 | 36,22 | 36,22 | 26.600 |
03 ene 2023 | 36,06 | 36,25 | 35,76 | 35,98 | 35,98 | 18.300 |
30 dic 2022 | 35,75 | 36,23 | 35,75 | 36,15 | 36,15 | 19.500 |
29 dic 2022 | 35,82 | 36,45 | 35,82 | 36,23 | 36,23 | 19.500 |
28 dic 2022 | 36,18 | 36,27 | 35,66 | 35,67 | 35,67 | 19.100 |
27 dic 2022 | 36,16 | 36,45 | 35,89 | 36,09 | 36,09 | 28.400 |
23 dic 2022 | 35,52 | 36,42 | 35,52 | 36,27 | 36,27 | 23.900 |
22 dic 2022 | 36,11 | 36,11 | 35,37 | 35,72 | 35,72 | 29.300 |
21 dic 2022 | 36,07 | 36,62 | 36,05 | 36,09 | 36,09 | 26.600 |
20 dic 2022 | 35,52 | 36,31 | 35,49 | 35,75 | 35,75 | 39.100 |
19 dic 2022 | 36,27 | 36,32 | 35,73 | 35,91 | 35,91 | 25.300 |
16 dic 2022 | 36,23 | 36,29 | 35,98 | 36,27 | 36,27 | 12.000 |
15 dic 2022 | 37,07 | 37,07 | 36,46 | 36,46 | 36,46 | 12.100 |
14 dic 2022 | 37,35 | 37,87 | 37,19 | 37,41 | 37,41 | 22.400 |
13 dic 2022 | 38,17 | 38,22 | 37,29 | 37,53 | 37,53 | 17.700 |
12 dic 2022 | 37,09 | 37,30 | 36,98 | 37,21 | 37,21 | 26.200 |
09 dic 2022 | 37,41 | 37,54 | 37,02 | 37,02 | 37,02 | 11.600 |
08 dic 2022 | 37,33 | 37,74 | 37,29 | 37,45 | 37,45 | 37.400 |
07 dic 2022 | 37,41 | 37,60 | 37,19 | 37,34 | 37,34 | 32.900 |
06 dic 2022 | 38,03 | 38,03 | 37,45 | 37,69 | 37,69 | 21.600 |
05 dic 2022 | 38,03 | 38,25 | 37,94 | 38,00 | 38,00 | 21.000 |
02 dic 2022 | 38,07 | 38,76 | 38,07 | 38,39 | 38,39 | 16.000 |
01 dic 2022 | 38,58 | 38,69 | 38,37 | 38,60 | 38,60 | 22.800 |
30 nov 2022 | 37,69 | 38,52 | 37,32 | 38,38 | 38,38 | 33.900 |
29 nov 2022 | 37,67 | 37,85 | 37,61 | 37,80 | 37,80 | 12.900 |
28 nov 2022 | 38,03 | 38,03 | 37,50 | 37,56 | 37,56 | 26.500 |
25 nov 2022 | 37,94 | 38,27 | 37,94 | 38,11 | 38,11 | 13.000 |
23 nov 2022 | 37,75 | 38,10 | 37,75 | 37,85 | 37,85 | 16.000 |
22 nov 2022 | 37,33 | 37,72 | 37,33 | 37,72 | 37,72 | 22.100 |
21 nov 2022 | 36,92 | 37,23 | 36,92 | 37,04 | 37,04 | 10.700 |
18 nov 2022 | 36,99 | 37,24 | 36,65 | 37,05 | 37,05 | 20.300 |
17 nov 2022 | 36,36 | 36,85 | 36,30 | 36,67 | 36,67 | 21.300 |
16 nov 2022 | 36,81 | 36,81 | 36,47 | 36,47 | 36,47 | 19.300 |
15 nov 2022 | 36,86 | 37,01 | 36,46 | 36,75 | 36,75 | 31.200 |
14 nov 2022 | 36,72 | 36,80 | 36,25 | 36,35 | 36,35 | 28.500 |
11 nov 2022 | 36,59 | 36,72 | 36,07 | 36,65 | 36,65 | 32.400 |
10 nov 2022 | 35,73 | 36,09 | 35,48 | 36,09 | 36,09 | 152.700 |
09 nov 2022 | 36,11 | 36,39 | 35,74 | 35,80 | 35,80 | 15.800 |
08 nov 2022 | 36,26 | 36,77 | 36,00 | 36,44 | 36,44 | 30.600 |
07 nov 2022 | 35,99 | 36,26 | 35,81 | 36,24 | 36,24 | 7600 |
04 nov 2022 | 35,73 | 35,92 | 35,30 | 35,72 | 35,72 | 13.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |