Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2023 | 48,50 | 48,94 | 48,30 | 48,63 | 48,63 | 301.400 |
27 mar 2023 | 47,74 | 48,50 | 47,52 | 48,23 | 48,23 | 289.000 |
24 mar 2023 | 46,00 | 47,99 | 45,58 | 47,90 | 47,90 | 427.700 |
23 mar 2023 | 48,44 | 50,07 | 47,14 | 47,75 | 47,75 | 697.400 |
22 mar 2023 | 49,70 | 49,70 | 47,56 | 47,77 | 47,77 | 614.100 |
21 mar 2023 | 46,97 | 49,40 | 46,40 | 49,20 | 49,20 | 967.500 |
20 mar 2023 | 42,80 | 45,96 | 42,60 | 45,05 | 45,05 | 971.500 |
17 mar 2023 | 45,82 | 45,95 | 42,41 | 42,76 | 42,76 | 1.507.100 |
16 mar 2023 | 46,07 | 46,35 | 44,20 | 45,95 | 45,95 | 1.470.200 |
15 mar 2023 | 48,51 | 49,40 | 47,19 | 48,24 | 48,24 | 1.043.900 |
14 mar 2023 | 50,42 | 51,37 | 49,41 | 50,30 | 50,30 | 746.800 |
13 mar 2023 | 47,72 | 50,31 | 47,31 | 49,68 | 49,68 | 994.400 |
10 mar 2023 | 50,51 | 50,51 | 46,00 | 48,98 | 48,98 | 3.679.600 |
09 mar 2023 | 58,49 | 58,96 | 56,08 | 56,16 | 56,16 | 1.221.000 |
08 mar 2023 | 56,90 | 56,97 | 54,37 | 56,71 | 56,71 | 564.900 |
07 mar 2023 | 57,10 | 57,24 | 55,61 | 56,65 | 56,65 | 721.100 |
06 mar 2023 | 56,99 | 57,98 | 56,47 | 57,00 | 57,00 | 988.800 |
03 mar 2023 | 55,80 | 57,25 | 55,38 | 56,22 | 56,22 | 596.200 |
02 mar 2023 | 55,19 | 56,18 | 54,61 | 55,20 | 55,20 | 471.600 |
01 mar 2023 | 56,18 | 57,20 | 55,52 | 56,44 | 56,44 | 776.500 |
28 feb 2023 | 52,60 | 53,60 | 52,12 | 53,00 | 53,00 | 792.700 |
27 feb 2023 | 51,00 | 53,15 | 51,00 | 51,93 | 51,93 | 650.000 |
24 feb 2023 | 51,85 | 52,60 | 49,24 | 49,64 | 49,64 | 814.000 |
23 feb 2023 | 53,86 | 54,94 | 52,54 | 53,55 | 53,55 | 722.600 |
22 feb 2023 | 50,98 | 52,62 | 50,39 | 52,10 | 52,10 | 696.400 |
21 feb 2023 | 50,06 | 50,82 | 49,70 | 50,19 | 50,19 | 794.700 |
17 feb 2023 | 50,71 | 51,29 | 49,50 | 50,75 | 50,75 | 858.500 |
16 feb 2023 | 53,00 | 53,87 | 52,02 | 52,05 | 52,05 | 465.300 |
15 feb 2023 | 51,39 | 54,26 | 51,39 | 53,96 | 53,96 | 452.600 |
14 feb 2023 | 51,90 | 52,99 | 51,37 | 52,22 | 52,22 | 407.300 |
13 feb 2023 | 53,79 | 53,95 | 52,55 | 52,78 | 52,78 | 567.100 |
10 feb 2023 | 51,87 | 53,27 | 50,87 | 52,80 | 52,80 | 441.300 |
09 feb 2023 | 54,45 | 55,57 | 52,30 | 52,61 | 52,61 | 771.300 |
08 feb 2023 | 54,73 | 55,45 | 52,56 | 52,91 | 52,91 | 475.700 |
07 feb 2023 | 53,91 | 54,72 | 52,20 | 53,75 | 53,75 | 618.400 |
06 feb 2023 | 53,21 | 54,35 | 51,85 | 54,20 | 54,20 | 583.300 |
03 feb 2023 | 55,00 | 56,99 | 54,28 | 54,66 | 54,66 | 532.200 |
02 feb 2023 | 57,29 | 58,23 | 55,94 | 56,39 | 56,39 | 768.800 |
01 feb 2023 | 57,45 | 57,83 | 55,03 | 57,17 | 57,17 | 864.700 |
31 ene 2023 | 53,87 | 56,84 | 53,87 | 56,38 | 56,38 | 614.600 |
30 ene 2023 | 55,65 | 55,75 | 53,84 | 54,35 | 54,35 | 667.500 |
27 ene 2023 | 56,54 | 56,95 | 55,34 | 56,21 | 56,21 | 452.900 |
26 ene 2023 | 59,07 | 59,18 | 56,29 | 56,55 | 56,55 | 479.800 |
25 ene 2023 | 57,84 | 57,85 | 56,18 | 57,14 | 57,14 | 450.800 |
24 ene 2023 | 60,15 | 60,18 | 57,73 | 58,23 | 58,23 | 843.300 |
23 ene 2023 | 57,20 | 60,44 | 56,88 | 59,86 | 59,86 | 719.900 |
20 ene 2023 | 58,38 | 58,49 | 56,25 | 56,67 | 56,67 | 1.186.700 |
19 ene 2023 | 54,91 | 56,54 | 54,40 | 55,55 | 55,55 | 547.300 |
18 ene 2023 | 58,20 | 58,98 | 56,01 | 56,30 | 56,30 | 513.200 |
17 ene 2023 | 57,44 | 57,97 | 54,37 | 57,50 | 57,50 | 1.393.200 |
13 ene 2023 | 57,89 | 59,59 | 56,80 | 58,90 | 58,90 | 1.056.000 |
12 ene 2023 | 56,85 | 58,83 | 55,31 | 58,63 | 58,63 | 1.718.300 |
11 ene 2023 | 54,81 | 61,27 | 54,81 | 58,29 | 58,29 | 4.121.600 |
10 ene 2023 | 49,12 | 53,40 | 48,92 | 53,38 | 53,38 | 1.551.700 |
09 ene 2023 | 47,77 | 50,36 | 47,38 | 49,12 | 49,12 | 1.579.100 |
06 ene 2023 | 42,58 | 46,51 | 41,89 | 46,19 | 46,19 | 2.641.600 |
05 ene 2023 | 41,32 | 41,63 | 39,78 | 39,97 | 39,97 | 697.400 |
04 ene 2023 | 41,59 | 42,75 | 41,29 | 42,04 | 42,04 | 800.500 |
03 ene 2023 | 42,24 | 43,77 | 41,23 | 41,31 | 41,31 | 914.500 |
30 dic 2022 | 40,79 | 42,44 | 40,41 | 40,88 | 40,88 | 924.900 |
29 dic 2022 | 39,77 | 41,51 | 39,09 | 41,03 | 41,03 | 933.400 |
28 dic 2022 | 40,61 | 41,44 | 39,44 | 39,66 | 39,66 | 882.700 |
27 dic 2022 | 43,26 | 43,68 | 39,80 | 41,02 | 41,02 | 1.604.300 |
23 dic 2022 | 44,28 | 44,47 | 40,45 | 41,17 | 41,17 | 1.531.400 |
22 dic 2022 | 48,41 | 48,84 | 43,26 | 44,12 | 44,12 | 1.424.600 |
21 dic 2022 | 50,07 | 50,12 | 47,57 | 48,98 | 48,98 | 907.700 |
20 dic 2022 | 50,36 | 53,87 | 49,64 | 50,70 | 50,70 | 2.223.300 |
19 dic 2022 | 51,28 | 53,15 | 49,91 | 51,63 | 51,63 | 2.073.800 |
16 dic 2022 | 51,14 | 55,23 | 50,03 | 51,04 | 51,04 | 4.144.000 |
15 dic 2022 | 50,00 | 51,87 | 49,64 | 50,81 | 50,81 | 1.057.900 |
14 dic 2022 | 48,88 | 50,22 | 48,30 | 49,96 | 49,96 | 781.000 |
13 dic 2022 | 48,29 | 49,35 | 47,00 | 48,53 | 48,53 | 864.800 |
12 dic 2022 | 48,64 | 49,19 | 46,36 | 46,88 | 46,88 | 725.900 |
09 dic 2022 | 48,72 | 50,18 | 48,50 | 49,41 | 49,41 | 396.600 |
08 dic 2022 | 50,29 | 50,29 | 48,12 | 48,40 | 48,40 | 569.400 |
07 dic 2022 | 49,86 | 51,10 | 47,89 | 48,21 | 48,21 | 502.400 |
06 dic 2022 | 53,01 | 53,10 | 49,41 | 50,78 | 50,78 | 749.200 |
05 dic 2022 | 56,32 | 56,32 | 52,05 | 52,55 | 52,55 | 1.100.000 |
02 dic 2022 | 52,07 | 55,80 | 51,55 | 55,48 | 55,48 | 2.791.400 |
01 dic 2022 | 51,00 | 51,15 | 49,30 | 49,53 | 49,53 | 792.400 |
30 nov 2022 | 47,18 | 51,28 | 47,18 | 51,28 | 51,28 | 985.700 |
29 nov 2022 | 47,31 | 48,44 | 45,59 | 45,74 | 45,74 | 503.900 |
28 nov 2022 | 46,95 | 47,06 | 44,86 | 44,93 | 44,93 | 689.300 |
25 nov 2022 | 47,38 | 48,30 | 47,04 | 47,81 | 47,81 | 131.800 |
23 nov 2022 | 47,58 | 48,15 | 46,82 | 48,14 | 48,14 | 453.300 |
22 nov 2022 | 46,62 | 47,24 | 45,97 | 46,87 | 46,87 | 345.900 |
21 nov 2022 | 47,34 | 47,99 | 46,34 | 47,33 | 47,33 | 300.900 |
18 nov 2022 | 49,30 | 49,43 | 47,40 | 47,87 | 47,87 | 932.100 |
17 nov 2022 | 48,98 | 50,55 | 48,33 | 50,13 | 50,13 | 938.900 |
16 nov 2022 | 50,00 | 51,43 | 49,89 | 50,07 | 50,07 | 677.200 |
15 nov 2022 | 51,50 | 52,48 | 50,24 | 50,43 | 50,43 | 630.000 |
14 nov 2022 | 50,60 | 50,70 | 48,16 | 49,08 | 49,08 | 733.000 |
11 nov 2022 | 53,18 | 53,88 | 50,34 | 50,64 | 50,64 | 660.100 |
10 nov 2022 | 49,82 | 52,45 | 49,49 | 52,04 | 52,04 | 1.085.900 |
09 nov 2022 | 48,89 | 50,65 | 47,95 | 47,95 | 47,95 | 469.600 |
08 nov 2022 | 50,30 | 50,36 | 48,90 | 49,89 | 49,89 | 605.600 |
07 nov 2022 | 50,34 | 50,63 | 48,12 | 49,40 | 49,40 | 758.900 |
04 nov 2022 | 51,42 | 51,50 | 48,56 | 49,07 | 49,07 | 1.077.800 |
03 nov 2022 | 46,93 | 49,70 | 46,82 | 48,76 | 48,76 | 482.100 |
02 nov 2022 | 48,26 | 49,33 | 47,00 | 47,59 | 47,59 | 464.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |