Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
23 mar 2023 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
22 mar 2023 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
21 mar 2023 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
20 mar 2023 | 37,62 | 37,62 | 37,62 | 37,62 | 37,62 | - |
17 mar 2023 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
16 mar 2023 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
15 mar 2023 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
14 mar 2023 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
13 mar 2023 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
10 mar 2023 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
09 mar 2023 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
08 mar 2023 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
07 mar 2023 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
06 mar 2023 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
03 mar 2023 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
02 mar 2023 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
01 mar 2023 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
28 feb 2023 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
27 feb 2023 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
24 feb 2023 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
23 feb 2023 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
22 feb 2023 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
21 feb 2023 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
17 feb 2023 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
16 feb 2023 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
15 feb 2023 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
14 feb 2023 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
13 feb 2023 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
10 feb 2023 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
09 feb 2023 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
08 feb 2023 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
07 feb 2023 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
06 feb 2023 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
03 feb 2023 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
02 feb 2023 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
01 feb 2023 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
31 ene 2023 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
30 ene 2023 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
27 ene 2023 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
26 ene 2023 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
25 ene 2023 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
24 ene 2023 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
23 ene 2023 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
20 ene 2023 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
19 ene 2023 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
18 ene 2023 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
17 ene 2023 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
13 ene 2023 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
12 ene 2023 | 38,05 | 38,05 | 38,05 | 38,05 | 38,05 | - |
11 ene 2023 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
10 ene 2023 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
09 ene 2023 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
06 ene 2023 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
05 ene 2023 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
04 ene 2023 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
03 ene 2023 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
30 dic 2022 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
29 dic 2022 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
28 dic 2022 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
27 dic 2022 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
23 dic 2022 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
22 dic 2022 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
21 dic 2022 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
20 dic 2022 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
19 dic 2022 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
16 dic 2022 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
15 dic 2022 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
14 dic 2022 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
13 dic 2022 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
12 dic 2022 | 36,32 | 36,32 | 36,32 | 36,32 | 36,32 | - |
09 dic 2022 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
08 dic 2022 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
08 dic 2022 | 0.463 Dividendo | |||||
08 dic 2022 | 4.884 Plusvalía | |||||
07 dic 2022 | 41,54 | 41,54 | 41,54 | 41,54 | 36,19 | - |
06 dic 2022 | 41,57 | 41,57 | 41,57 | 41,57 | 36,22 | - |
05 dic 2022 | 41,79 | 41,79 | 41,79 | 41,79 | 36,41 | - |
02 dic 2022 | 42,61 | 42,61 | 42,61 | 42,61 | 37,13 | - |
01 dic 2022 | 42,69 | 42,69 | 42,69 | 42,69 | 37,19 | - |
30 nov 2022 | 42,28 | 42,28 | 42,28 | 42,28 | 36,84 | - |
29 nov 2022 | 41,20 | 41,20 | 41,20 | 41,20 | 35,90 | - |
28 nov 2022 | 41,40 | 41,40 | 41,40 | 41,40 | 36,07 | - |
25 nov 2022 | 42,02 | 42,02 | 42,02 | 42,02 | 36,61 | - |
23 nov 2022 | 41,92 | 41,92 | 41,92 | 41,92 | 36,52 | - |
22 nov 2022 | 41,41 | 41,41 | 41,41 | 41,41 | 36,08 | - |
21 nov 2022 | 40,71 | 40,71 | 40,71 | 40,71 | 35,47 | - |
18 nov 2022 | 41,08 | 41,08 | 41,08 | 41,08 | 35,79 | - |
17 nov 2022 | 41,00 | 41,00 | 41,00 | 41,00 | 35,72 | - |
16 nov 2022 | 41,20 | 41,20 | 41,20 | 41,20 | 35,90 | - |
15 nov 2022 | 41,42 | 41,42 | 41,42 | 41,42 | 36,09 | - |
14 nov 2022 | 41,24 | 41,24 | 41,24 | 41,24 | 35,93 | - |
11 nov 2022 | 41,62 | 41,62 | 41,62 | 41,62 | 36,26 | - |
10 nov 2022 | 40,75 | 40,75 | 40,75 | 40,75 | 35,50 | - |
09 nov 2022 | 38,30 | 38,30 | 38,30 | 38,30 | 33,37 | - |
08 nov 2022 | 38,61 | 38,61 | 38,61 | 38,61 | 33,64 | - |
07 nov 2022 | 38,04 | 38,04 | 38,04 | 38,04 | 33,14 | - |
04 nov 2022 | 37,80 | 37,80 | 37,80 | 37,80 | 32,93 | - |
03 nov 2022 | 36,42 | 36,42 | 36,42 | 36,42 | 31,73 | - |
02 nov 2022 | 36,91 | 36,91 | 36,91 | 36,91 | 32,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |