Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | 843.100 |
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 | 1.055.500 |
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 | 2.641.100 |
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 |
01 nov 2022 | 49,40 | 50,55 | 47,35 | 48,06 | 48,06 | 793.200 |
31 oct 2022 | 44,90 | 47,53 | 44,57 | 47,48 | 47,48 | 653.000 |
28 oct 2022 | 48,25 | 48,25 | 45,24 | 45,94 | 45,94 | 826.300 |
27 oct 2022 | 45,60 | 48,34 | 45,42 | 47,85 | 47,85 | 723.200 |
26 oct 2022 | 43,70 | 47,64 | 43,70 | 46,53 | 46,53 | 1.233.300 |
25 oct 2022 | 41,91 | 43,09 | 41,55 | 42,71 | 42,71 | 777.600 |
24 oct 2022 | 42,20 | 42,44 | 38,43 | 41,06 | 41,06 | 1.932.900 |
21 oct 2022 | 43,60 | 45,38 | 43,07 | 45,12 | 45,12 | 1.692.800 |
20 oct 2022 | 45,71 | 46,30 | 43,07 | 44,27 | 44,27 | 1.394.500 |
19 oct 2022 | 45,71 | 46,17 | 44,85 | 46,09 | 46,09 | 957.500 |
18 oct 2022 | 47,04 | 48,71 | 46,26 | 46,97 | 46,97 | 935.500 |
17 oct 2022 | 48,44 | 48,85 | 45,93 | 46,30 | 46,30 | 973.900 |
14 oct 2022 | 49,21 | 50,74 | 47,17 | 47,33 | 47,33 | 991.000 |
13 oct 2022 | 44,96 | 47,82 | 44,69 | 47,22 | 47,22 | 972.900 |
12 oct 2022 | 49,00 | 49,09 | 46,98 | 47,24 | 47,24 | 584.100 |
11 oct 2022 | 48,33 | 48,99 | 46,66 | 48,91 | 48,91 | 956.600 |
10 oct 2022 | 49,44 | 50,05 | 48,40 | 49,98 | 49,98 | 741.900 |
07 oct 2022 | 51,58 | 52,41 | 50,50 | 50,83 | 50,83 | 1.053.400 |
06 oct 2022 | 54,44 | 56,20 | 52,15 | 52,55 | 52,55 | 1.078.000 |
05 oct 2022 | 55,64 | 56,58 | 53,78 | 55,23 | 55,23 | 441.300 |
04 oct 2022 | 56,50 | 57,50 | 56,11 | 56,65 | 56,65 | 386.500 |
03 oct 2022 | 55,85 | 56,24 | 54,67 | 54,91 | 54,91 | 354.300 |
30 sept 2022 | 51,50 | 56,54 | 51,50 | 55,39 | 55,39 | 1.174.500 |
29 sept 2022 | 53,15 | 54,17 | 51,08 | 52,06 | 52,06 | 1.186.500 |
28 sept 2022 | 52,79 | 54,65 | 52,26 | 54,19 | 54,19 | 612.900 |
27 sept 2022 | 54,55 | 55,20 | 52,94 | 53,50 | 53,50 | 441.600 |
26 sept 2022 | 53,97 | 55,48 | 52,86 | 52,91 | 52,91 | 750.600 |
23 sept 2022 | 52,04 | 53,83 | 51,60 | 53,65 | 53,65 | 1.009.600 |
22 sept 2022 | 58,01 | 58,25 | 54,75 | 55,21 | 55,21 | 809.800 |
21 sept 2022 | 55,44 | 58,55 | 54,63 | 56,80 | 56,80 | 793.000 |
20 sept 2022 | 56,54 | 57,20 | 55,25 | 55,63 | 55,63 | 559.700 |
19 sept 2022 | 56,22 | 57,48 | 55,92 | 56,13 | 56,13 | 656.300 |
16 sept 2022 | 56,62 | 57,28 | 54,88 | 57,05 | 57,05 | 1.421.300 |
15 sept 2022 | 59,21 | 60,20 | 57,18 | 58,08 | 58,08 | 1.832.200 |
14 sept 2022 | 61,28 | 61,80 | 59,81 | 61,50 | 61,50 | 723.400 |
13 sept 2022 | 59,50 | 63,08 | 59,21 | 61,64 | 61,64 | 900.200 |
12 sept 2022 | 61,35 | 61,62 | 59,63 | 61,57 | 61,57 | 579.400 |
09 sept 2022 | 61,50 | 61,88 | 59,65 | 60,82 | 60,82 | 598.500 |
08 sept 2022 | 60,45 | 61,80 | 58,71 | 60,38 | 60,38 | 1.042.400 |
07 sept 2022 | 59,14 | 62,79 | 59,14 | 62,70 | 62,70 | 1.109.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |