Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 43,30 | 43,50 | 42,05 | 42,26 | 42,26 | 331.900 |
01 jun 2023 | 41,76 | 42,48 | 41,10 | 42,09 | 42,09 | 471.000 |
31 may 2023 | 42,00 | 43,37 | 41,77 | 41,91 | 41,91 | 802.100 |
30 may 2023 | 44,98 | 45,15 | 42,01 | 42,28 | 42,28 | 1.052.800 |
26 may 2023 | 45,81 | 45,85 | 43,80 | 45,05 | 45,05 | 620.400 |
25 may 2023 | 45,62 | 46,29 | 44,94 | 45,62 | 45,62 | 631.200 |
24 may 2023 | 45,85 | 46,85 | 45,25 | 45,94 | 45,94 | 534.000 |
23 may 2023 | 44,10 | 47,13 | 43,73 | 46,13 | 46,13 | 850.300 |
22 may 2023 | 44,25 | 44,57 | 43,28 | 44,35 | 44,35 | 838.400 |
19 may 2023 | 43,74 | 44,36 | 43,35 | 43,78 | 43,78 | 1.173.500 |
18 may 2023 | 43,50 | 44,60 | 42,44 | 44,06 | 44,06 | 1.569.100 |
17 may 2023 | 41,07 | 43,14 | 40,78 | 42,98 | 42,98 | 651.600 |
16 may 2023 | 40,67 | 41,58 | 40,30 | 41,10 | 41,10 | 611.700 |
15 may 2023 | 42,94 | 42,94 | 40,55 | 41,59 | 41,59 | 996.900 |
12 may 2023 | 43,49 | 44,69 | 41,72 | 42,25 | 42,25 | 823.600 |
11 may 2023 | 43,05 | 44,30 | 42,57 | 43,54 | 43,54 | 645.500 |
10 may 2023 | 43,81 | 44,30 | 42,71 | 43,89 | 43,89 | 777.900 |
09 may 2023 | 46,66 | 46,78 | 41,50 | 43,47 | 43,47 | 3.034.800 |
08 may 2023 | 48,76 | 48,82 | 47,27 | 47,38 | 47,38 | 426.700 |
05 may 2023 | 48,11 | 48,23 | 47,28 | 48,09 | 48,09 | 507.800 |
04 may 2023 | 48,57 | 48,57 | 47,04 | 47,24 | 47,24 | 435.400 |
03 may 2023 | 46,99 | 48,00 | 46,60 | 47,42 | 47,42 | 323.500 |
02 may 2023 | 48,58 | 49,20 | 46,75 | 47,00 | 47,00 | 590.600 |
01 may 2023 | 49,95 | 50,46 | 48,67 | 49,61 | 49,61 | 553.900 |
28 abr 2023 | 46,80 | 50,00 | 42,94 | 49,61 | 49,61 | 1.764.500 |
27 abr 2023 | 45,37 | 48,06 | 45,30 | 47,73 | 47,73 | 706.400 |
26 abr 2023 | 46,49 | 47,16 | 45,26 | 45,54 | 45,54 | 729.200 |
25 abr 2023 | 45,09 | 46,35 | 45,09 | 45,82 | 45,82 | 547.800 |
24 abr 2023 | 47,55 | 47,63 | 45,00 | 46,00 | 46,00 | 934.200 |
21 abr 2023 | 48,08 | 48,40 | 46,79 | 47,57 | 47,57 | 839.500 |
20 abr 2023 | 48,41 | 50,26 | 48,41 | 48,92 | 48,92 | 895.800 |
19 abr 2023 | 48,41 | 49,39 | 48,05 | 49,29 | 49,29 | 365.400 |
18 abr 2023 | 50,45 | 50,60 | 49,12 | 49,72 | 49,72 | 225.400 |
17 abr 2023 | 49,66 | 51,36 | 49,35 | 50,46 | 50,46 | 376.000 |
14 abr 2023 | 49,82 | 50,37 | 48,28 | 49,32 | 49,32 | 419.500 |
13 abr 2023 | 49,17 | 50,53 | 48,72 | 50,28 | 50,28 | 362.300 |
12 abr 2023 | 50,14 | 50,84 | 48,37 | 48,45 | 48,45 | 433.600 |
11 abr 2023 | 49,51 | 50,49 | 49,21 | 50,29 | 50,29 | 535.700 |
10 abr 2023 | 46,76 | 49,72 | 46,51 | 49,71 | 49,71 | 431.500 |
06 abr 2023 | 47,53 | 47,79 | 46,88 | 46,93 | 46,93 | 238.100 |
05 abr 2023 | 49,00 | 49,54 | 47,13 | 47,82 | 47,82 | 449.100 |
04 abr 2023 | 50,00 | 50,27 | 48,86 | 49,62 | 49,62 | 230.000 |
03 abr 2023 | 50,81 | 51,44 | 49,36 | 49,89 | 49,89 | 445.200 |
31 mar 2023 | 50,69 | 51,71 | 50,30 | 51,02 | 51,02 | 633.600 |
30 mar 2023 | 51,10 | 51,65 | 50,25 | 50,59 | 50,59 | 635.500 |
29 mar 2023 | 49,08 | 50,46 | 48,31 | 50,07 | 50,07 | 592.500 |
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 | 1.507.700 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |