Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 44,20 | 44,84 | 44,15 | 44,50 | 44,50 | 6.867.900 |
27 ene 2023 | 44,37 | 44,55 | 44,05 | 44,14 | 44,14 | 9.239.000 |
26 ene 2023 | 44,77 | 44,80 | 44,12 | 44,29 | 44,29 | 9.449.100 |
25 ene 2023 | 44,75 | 46,99 | 44,40 | 44,93 | 44,93 | 8.034.400 |
24 ene 2023 | 42,72 | 51,57 | 42,72 | 44,78 | 44,78 | 4.989.500 |
23 ene 2023 | 45,03 | 45,34 | 44,76 | 44,81 | 44,81 | 7.585.300 |
20 ene 2023 | 44,65 | 45,01 | 44,42 | 44,94 | 44,94 | 8.400.000 |
19 ene 2023 | 44,16 | 44,94 | 44,12 | 44,54 | 44,54 | 8.093.500 |
18 ene 2023 | 45,15 | 45,20 | 43,39 | 44,01 | 44,01 | 13.300.700 |
17 ene 2023 | 45,77 | 46,04 | 45,03 | 45,16 | 45,16 | 7.214.400 |
13 ene 2023 | 45,31 | 45,65 | 45,14 | 45,62 | 45,62 | 6.278.000 |
12 ene 2023 | 45,90 | 45,93 | 45,35 | 45,40 | 45,40 | 5.671.500 |
11 ene 2023 | 46,18 | 46,44 | 45,47 | 45,82 | 45,82 | 6.740.400 |
10 ene 2023 | 46,40 | 46,54 | 45,84 | 45,99 | 45,99 | 6.962.900 |
09 ene 2023 | 46,45 | 46,60 | 45,93 | 45,98 | 45,98 | 6.881.200 |
06 ene 2023 | 45,96 | 46,74 | 45,84 | 46,45 | 46,45 | 7.021.700 |
05 ene 2023 | 45,34 | 45,50 | 44,99 | 45,37 | 45,37 | 7.648.300 |
04 ene 2023 | 45,42 | 45,89 | 45,19 | 45,41 | 45,41 | 7.907.300 |
03 ene 2023 | 45,73 | 45,88 | 45,26 | 45,52 | 45,52 | 5.127.800 |
30 dic 2022 | 45,86 | 45,99 | 45,42 | 45,71 | 45,71 | 5.025.200 |
29 dic 2022 | 45,90 | 46,16 | 45,77 | 45,87 | 45,87 | 4.270.300 |
28 dic 2022 | 46,64 | 46,79 | 45,84 | 45,85 | 45,85 | 5.848.000 |
27 dic 2022 | 46,35 | 46,55 | 46,20 | 46,48 | 46,48 | 7.957.200 |
23 dic 2022 | 45,78 | 46,24 | 45,51 | 46,24 | 46,24 | 6.759.700 |
22 dic 2022 | 45,57 | 45,79 | 45,23 | 45,78 | 45,78 | 6.709.700 |
21 dic 2022 | 45,61 | 45,76 | 45,40 | 45,59 | 45,59 | 8.372.400 |
21 dic 2022 | 0.94 Dividendo | |||||
20 dic 2022 | 46,55 | 46,60 | 46,08 | 46,44 | 45,50 | 8.395.300 |
19 dic 2022 | 46,65 | 46,97 | 45,95 | 46,38 | 45,44 | 7.887.600 |
16 dic 2022 | 46,83 | 46,85 | 45,92 | 46,56 | 45,62 | 15.186.000 |
15 dic 2022 | 46,99 | 47,13 | 46,31 | 46,95 | 46,00 | 8.019.700 |
14 dic 2022 | 47,04 | 47,52 | 46,76 | 47,13 | 46,18 | 8.636.300 |
13 dic 2022 | 47,19 | 47,25 | 46,71 | 46,81 | 45,86 | 14.083.500 |
12 dic 2022 | 46,84 | 47,00 | 46,32 | 46,96 | 46,01 | 5.527.600 |
09 dic 2022 | 46,78 | 46,97 | 46,64 | 46,71 | 45,76 | 6.183.800 |
08 dic 2022 | 46,37 | 46,99 | 46,20 | 46,86 | 45,91 | 5.850.400 |
07 dic 2022 | 46,45 | 46,57 | 46,14 | 46,37 | 45,43 | 6.189.800 |
06 dic 2022 | 47,18 | 47,39 | 45,95 | 46,21 | 45,27 | 7.721.500 |
05 dic 2022 | 47,06 | 47,91 | 47,03 | 47,19 | 46,23 | 7.451.700 |
02 dic 2022 | 46,77 | 47,66 | 46,77 | 47,63 | 46,67 | 7.653.700 |
01 dic 2022 | 46,72 | 47,16 | 46,55 | 47,01 | 46,06 | 9.115.900 |
30 nov 2022 | 45,85 | 46,58 | 45,19 | 46,58 | 45,64 | 11.309.500 |
29 nov 2022 | 45,26 | 45,84 | 45,15 | 45,82 | 44,89 | 6.897.200 |
28 nov 2022 | 44,74 | 45,35 | 44,72 | 45,15 | 44,24 | 6.760.100 |
25 nov 2022 | 45,00 | 45,15 | 44,65 | 44,74 | 43,83 | 2.734.800 |
23 nov 2022 | 45,21 | 45,31 | 44,63 | 45,02 | 44,11 | 5.192.400 |
22 nov 2022 | 45,00 | 45,23 | 44,82 | 45,16 | 44,25 | 6.068.600 |
21 nov 2022 | 44,43 | 44,83 | 44,07 | 44,80 | 43,89 | 7.644.700 |
18 nov 2022 | 44,02 | 44,30 | 43,76 | 44,20 | 43,31 | 9.640.900 |
17 nov 2022 | 43,42 | 43,74 | 43,29 | 43,67 | 42,79 | 7.834.000 |
16 nov 2022 | 43,76 | 43,86 | 43,22 | 43,58 | 42,70 | 9.891.900 |
15 nov 2022 | 44,35 | 44,52 | 43,18 | 43,66 | 42,78 | 9.262.900 |
14 nov 2022 | 44,57 | 44,88 | 43,95 | 43,96 | 43,07 | 8.145.800 |
11 nov 2022 | 44,04 | 44,46 | 43,25 | 44,38 | 43,48 | 9.820.300 |
10 nov 2022 | 45,03 | 45,23 | 43,73 | 44,22 | 43,32 | 12.330.900 |
09 nov 2022 | 45,82 | 45,85 | 45,12 | 45,21 | 44,29 | 5.348.600 |
08 nov 2022 | 45,94 | 46,15 | 45,36 | 45,90 | 44,97 | 6.889.200 |
07 nov 2022 | 45,64 | 45,99 | 44,51 | 45,88 | 44,95 | 8.277.000 |
04 nov 2022 | 45,26 | 45,70 | 45,00 | 45,50 | 44,58 | 5.512.000 |
03 nov 2022 | 44,47 | 45,17 | 44,31 | 44,91 | 44,00 | 5.705.700 |
02 nov 2022 | 45,84 | 46,01 | 44,81 | 44,84 | 43,93 | 9.000.600 |
01 nov 2022 | 46,42 | 46,67 | 46,01 | 46,14 | 45,21 | 4.859.200 |
31 oct 2022 | 46,15 | 46,36 | 45,91 | 46,27 | 45,33 | 7.711.600 |
28 oct 2022 | 45,90 | 46,77 | 45,56 | 46,31 | 45,37 | 9.253.700 |
27 oct 2022 | 45,14 | 46,57 | 45,12 | 45,42 | 44,50 | 11.332.300 |
26 oct 2022 | 45,97 | 46,68 | 45,89 | 46,31 | 45,37 | 12.132.000 |
25 oct 2022 | 45,33 | 45,83 | 45,11 | 45,74 | 44,81 | 8.282.100 |
24 oct 2022 | 44,85 | 45,47 | 44,84 | 45,41 | 44,49 | 8.428.700 |
21 oct 2022 | 43,50 | 44,53 | 43,39 | 44,48 | 43,58 | 7.471.100 |
20 oct 2022 | 44,88 | 44,95 | 43,52 | 43,56 | 42,68 | 9.710.300 |
19 oct 2022 | 44,88 | 45,02 | 44,43 | 44,67 | 43,77 | 5.930.300 |
18 oct 2022 | 45,19 | 45,41 | 44,59 | 44,77 | 43,86 | 7.176.200 |
17 oct 2022 | 45,55 | 45,79 | 44,41 | 44,59 | 43,69 | 7.872.500 |
14 oct 2022 | 46,00 | 46,59 | 45,19 | 45,23 | 44,31 | 11.226.200 |
13 oct 2022 | 44,67 | 45,96 | 44,37 | 45,89 | 44,96 | 11.909.400 |
12 oct 2022 | 44,32 | 45,30 | 44,26 | 44,75 | 43,84 | 10.794.500 |
11 oct 2022 | 44,22 | 45,08 | 43,95 | 44,35 | 43,45 | 14.565.500 |
10 oct 2022 | 43,02 | 43,75 | 43,01 | 43,46 | 42,58 | 11.408.600 |
07 oct 2022 | 42,93 | 43,33 | 42,33 | 42,82 | 41,95 | 10.524.500 |
06 oct 2022 | 42,81 | 43,09 | 42,52 | 42,99 | 42,12 | 11.154.400 |
05 oct 2022 | 42,28 | 43,18 | 42,18 | 42,90 | 42,03 | 6.535.900 |
04 oct 2022 | 41,68 | 42,53 | 41,55 | 42,50 | 41,64 | 8.393.900 |
03 oct 2022 | 40,85 | 41,57 | 40,74 | 41,37 | 40,53 | 9.322.200 |
30 sept 2022 | 41,39 | 41,49 | 40,35 | 40,38 | 39,56 | 9.121.400 |
29 sept 2022 | 41,26 | 41,35 | 40,92 | 41,17 | 40,34 | 5.834.700 |
28 sept 2022 | 41,05 | 41,60 | 40,61 | 41,41 | 40,57 | 6.647.000 |
27 sept 2022 | 41,85 | 42,34 | 40,71 | 40,79 | 39,96 | 8.432.700 |
26 sept 2022 | 41,59 | 41,98 | 41,13 | 41,47 | 40,63 | 10.887.300 |
23 sept 2022 | 42,75 | 42,83 | 40,84 | 41,68 | 40,84 | 12.898.400 |
22 sept 2022 | 43,28 | 43,67 | 43,12 | 43,27 | 42,39 | 7.648.900 |
21 sept 2022 | 43,16 | 43,77 | 43,00 | 43,01 | 42,14 | 7.925.100 |
20 sept 2022 | 42,71 | 43,06 | 42,59 | 42,92 | 42,05 | 6.549.300 |
19 sept 2022 | 41,96 | 43,01 | 41,96 | 42,91 | 42,04 | 12.656.400 |
16 sept 2022 | 42,01 | 42,41 | 41,81 | 42,29 | 41,43 | 28.808.600 |
15 sept 2022 | 41,65 | 42,13 | 41,57 | 42,01 | 41,16 | 9.786.400 |
14 sept 2022 | 42,10 | 42,20 | 41,41 | 41,76 | 40,91 | 11.988.200 |
14 sept 2022 | 0.94 Dividendo | |||||
13 sept 2022 | 45,03 | 45,07 | 42,94 | 42,97 | 41,18 | 17.325.800 |
12 sept 2022 | 45,56 | 45,68 | 45,09 | 45,15 | 43,27 | 10.683.200 |
09 sept 2022 | 45,24 | 45,86 | 45,04 | 45,57 | 43,67 | 7.842.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |