Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2023 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
30 may 2023 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
26 may 2023 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
25 may 2023 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
24 may 2023 | 41,00 | 41,00 | 41,00 | 41,00 | 41,00 | - |
23 may 2023 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
22 may 2023 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
19 may 2023 | 41,79 | 41,79 | 41,79 | 41,79 | 41,79 | - |
18 may 2023 | 41,87 | 41,87 | 41,87 | 41,87 | 41,87 | - |
17 may 2023 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
16 may 2023 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
15 may 2023 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
12 may 2023 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
11 may 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
10 may 2023 | 41,38 | 41,38 | 41,38 | 41,38 | 41,38 | - |
09 may 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
08 may 2023 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
05 may 2023 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
04 may 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
03 may 2023 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
02 may 2023 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
01 may 2023 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
28 abr 2023 | 41,51 | 41,51 | 41,51 | 41,51 | 41,51 | - |
27 abr 2023 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
26 abr 2023 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
25 abr 2023 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
24 abr 2023 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
21 abr 2023 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
20 abr 2023 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
19 abr 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
18 abr 2023 | 41,26 | 41,26 | 41,26 | 41,26 | 41,26 | - |
17 abr 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
14 abr 2023 | 41,17 | 41,17 | 41,17 | 41,17 | 41,17 | - |
13 abr 2023 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
12 abr 2023 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
11 abr 2023 | 40,83 | 40,83 | 40,83 | 40,83 | 40,83 | - |
10 abr 2023 | 40,85 | 40,85 | 40,85 | 40,85 | 40,85 | - |
06 abr 2023 | 40,81 | 40,81 | 40,81 | 40,81 | 40,81 | - |
05 abr 2023 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
04 abr 2023 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
03 abr 2023 | 41,04 | 41,04 | 41,04 | 41,04 | 41,04 | - |
31 mar 2023 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
30 mar 2023 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
29 mar 2023 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
28 mar 2023 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
27 mar 2023 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
24 mar 2023 | 39,56 | 39,56 | 39,56 | 39,56 | 39,56 | - |
23 mar 2023 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
22 mar 2023 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
21 mar 2023 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
20 mar 2023 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
17 mar 2023 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
16 mar 2023 | 39,47 | 39,47 | 39,47 | 39,47 | 39,47 | - |
15 mar 2023 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
14 mar 2023 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
13 mar 2023 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
10 mar 2023 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
09 mar 2023 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
08 mar 2023 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
07 mar 2023 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
06 mar 2023 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
03 mar 2023 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
02 mar 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
01 mar 2023 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
28 feb 2023 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
27 feb 2023 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
24 feb 2023 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
23 feb 2023 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
22 feb 2023 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
21 feb 2023 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
17 feb 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 40,57 | - |
16 feb 2023 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
15 feb 2023 | 41,12 | 41,12 | 41,12 | 41,12 | 41,12 | - |
14 feb 2023 | 40,99 | 40,99 | 40,99 | 40,99 | 40,99 | - |
13 feb 2023 | 41,06 | 41,06 | 41,06 | 41,06 | 41,06 | - |
10 feb 2023 | 40,66 | 40,66 | 40,66 | 40,66 | 40,66 | - |
09 feb 2023 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
08 feb 2023 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
07 feb 2023 | 41,32 | 41,32 | 41,32 | 41,32 | 41,32 | - |
06 feb 2023 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
03 feb 2023 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
02 feb 2023 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
01 feb 2023 | 41,10 | 41,10 | 41,10 | 41,10 | 41,10 | - |
31 ene 2023 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
30 ene 2023 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
27 ene 2023 | 40,72 | 40,72 | 40,72 | 40,72 | 40,72 | - |
26 ene 2023 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
25 ene 2023 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
24 ene 2023 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
23 ene 2023 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
20 ene 2023 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
19 ene 2023 | 39,14 | 39,14 | 39,14 | 39,14 | 39,14 | - |
18 ene 2023 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
17 ene 2023 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
13 ene 2023 | 40,18 | 40,18 | 40,18 | 40,18 | 40,18 | - |
12 ene 2023 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
11 ene 2023 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
10 ene 2023 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
09 ene 2023 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
06 ene 2023 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |