Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | - |
01 nov 2022 | 37,63 | 37,63 | 37,63 | 37,63 | 32,79 | - |
31 oct 2022 | 37,54 | 37,54 | 37,54 | 37,54 | 32,71 | - |
28 oct 2022 | 37,95 | 37,95 | 37,95 | 37,95 | 33,07 | - |
27 oct 2022 | 37,72 | 37,72 | 37,72 | 37,72 | 32,86 | - |
26 oct 2022 | 38,23 | 38,23 | 38,23 | 38,23 | 33,31 | - |
25 oct 2022 | 37,92 | 37,92 | 37,92 | 37,92 | 33,04 | - |
24 oct 2022 | 37,19 | 37,19 | 37,19 | 37,19 | 32,40 | - |
21 oct 2022 | 37,04 | 37,04 | 37,04 | 37,04 | 32,27 | - |
20 oct 2022 | 36,44 | 36,44 | 36,44 | 36,44 | 31,75 | - |
19 oct 2022 | 36,57 | 36,57 | 36,57 | 36,57 | 31,86 | - |
18 oct 2022 | 37,19 | 37,19 | 37,19 | 37,19 | 32,40 | - |
17 oct 2022 | 36,84 | 36,84 | 36,84 | 36,84 | 32,10 | - |
14 oct 2022 | 35,87 | 35,87 | 35,87 | 35,87 | 31,25 | - |
13 oct 2022 | 36,36 | 36,36 | 36,36 | 36,36 | 31,68 | - |
12 oct 2022 | 35,93 | 35,93 | 35,93 | 35,93 | 31,31 | - |
11 oct 2022 | 36,05 | 36,05 | 36,05 | 36,05 | 31,41 | - |
10 oct 2022 | 36,39 | 36,39 | 36,39 | 36,39 | 31,71 | - |
07 oct 2022 | 36,70 | 36,70 | 36,70 | 36,70 | 31,98 | - |
06 oct 2022 | 37,65 | 37,65 | 37,65 | 37,65 | 32,80 | - |
05 oct 2022 | 38,24 | 38,24 | 38,24 | 38,24 | 33,32 | - |
04 oct 2022 | 38,54 | 38,54 | 38,54 | 38,54 | 33,58 | - |
03 oct 2022 | 37,04 | 37,04 | 37,04 | 37,04 | 32,27 | - |
30 sept 2022 | 36,50 | 36,50 | 36,50 | 36,50 | 31,80 | - |
29 sept 2022 | 36,47 | 36,47 | 36,47 | 36,47 | 31,78 | - |
28 sept 2022 | 36,80 | 36,80 | 36,80 | 36,80 | 32,06 | - |
27 sept 2022 | 35,95 | 35,95 | 35,95 | 35,95 | 31,32 | - |
26 sept 2022 | 36,01 | 36,01 | 36,01 | 36,01 | 31,37 | - |
23 sept 2022 | 36,30 | 36,30 | 36,30 | 36,30 | 31,63 | - |
22 sept 2022 | 37,06 | 37,06 | 37,06 | 37,06 | 32,29 | - |
21 sept 2022 | 37,46 | 37,46 | 37,46 | 37,46 | 32,64 | - |
20 sept 2022 | 37,79 | 37,79 | 37,79 | 37,79 | 32,93 | - |
19 sept 2022 | 38,39 | 38,39 | 38,39 | 38,39 | 33,45 | - |
16 sept 2022 | 38,24 | 38,24 | 38,24 | 38,24 | 33,32 | - |
15 sept 2022 | 38,42 | 38,42 | 38,42 | 38,42 | 33,47 | - |
14 sept 2022 | 38,92 | 38,92 | 38,92 | 38,92 | 33,91 | - |
13 sept 2022 | 39,01 | 39,01 | 39,01 | 39,01 | 33,99 | - |
12 sept 2022 | 40,40 | 40,40 | 40,40 | 40,40 | 35,20 | - |
09 sept 2022 | 39,77 | 39,77 | 39,77 | 39,77 | 34,65 | - |
08 sept 2022 | 39,01 | 39,01 | 39,01 | 39,01 | 33,99 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |