Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 49,25 | 51,99 | 49,18 | 51,73 | 51,73 | 2.640.600 |
06 jun 2023 | 45,90 | 48,87 | 45,71 | 48,86 | 48,86 | 1.301.300 |
05 jun 2023 | 48,31 | 48,70 | 46,60 | 46,85 | 46,85 | 1.082.200 |
02 jun 2023 | 46,54 | 47,73 | 46,13 | 47,33 | 47,33 | 1.261.100 |
01 jun 2023 | 44,19 | 45,90 | 43,96 | 45,02 | 45,02 | 878.000 |
31 may 2023 | 44,03 | 44,56 | 43,21 | 43,97 | 43,97 | 1.598.200 |
30 may 2023 | 45,32 | 45,58 | 44,22 | 44,99 | 44,99 | 896.200 |
26 may 2023 | 46,45 | 46,57 | 45,42 | 46,27 | 46,27 | 723.600 |
25 may 2023 | 47,40 | 47,40 | 45,77 | 45,89 | 45,89 | 1.141.800 |
24 may 2023 | 48,00 | 49,53 | 47,65 | 48,69 | 48,69 | 1.727.300 |
23 may 2023 | 47,35 | 48,56 | 46,98 | 47,28 | 47,28 | 1.064.700 |
22 may 2023 | 45,40 | 47,45 | 45,35 | 46,96 | 46,96 | 1.831.200 |
19 may 2023 | 45,44 | 45,70 | 44,72 | 45,34 | 45,34 | 1.037.900 |
18 may 2023 | 43,55 | 44,78 | 43,12 | 44,68 | 44,68 | 774.300 |
17 may 2023 | 43,37 | 44,35 | 42,52 | 44,18 | 44,18 | 1.182.700 |
16 may 2023 | 43,91 | 44,41 | 42,60 | 42,60 | 42,60 | 760.800 |
15 may 2023 | 44,11 | 44,85 | 43,65 | 44,33 | 44,33 | 883.700 |
12 may 2023 | 43,80 | 44,27 | 42,46 | 43,64 | 43,64 | 885.100 |
11 may 2023 | 42,86 | 43,42 | 42,15 | 43,36 | 43,36 | 1.162.500 |
10 may 2023 | 44,33 | 44,33 | 43,07 | 43,90 | 43,90 | 728.200 |
10 may 2023 | 0.15 Dividendo | |||||
09 may 2023 | 44,49 | 45,15 | 43,90 | 44,12 | 43,97 | 1.058.400 |
08 may 2023 | 46,84 | 46,95 | 44,56 | 45,11 | 44,96 | 989.300 |
05 may 2023 | 44,41 | 45,23 | 44,07 | 44,70 | 44,55 | 1.074.200 |
04 may 2023 | 43,49 | 44,31 | 42,04 | 42,39 | 42,25 | 1.426.000 |
03 may 2023 | 44,00 | 44,66 | 43,13 | 43,29 | 43,14 | 2.153.400 |
02 may 2023 | 47,22 | 47,54 | 44,82 | 45,02 | 44,87 | 1.168.300 |
01 may 2023 | 48,04 | 49,32 | 47,77 | 48,51 | 48,35 | 1.146.800 |
28 abr 2023 | 47,42 | 49,78 | 47,09 | 49,03 | 48,86 | 1.197.000 |
27 abr 2023 | 47,61 | 47,86 | 46,40 | 47,52 | 47,36 | 1.203.800 |
26 abr 2023 | 49,58 | 50,48 | 46,57 | 47,33 | 47,17 | 2.416.400 |
25 abr 2023 | 49,83 | 50,28 | 48,90 | 49,07 | 48,90 | 1.773.300 |
24 abr 2023 | 49,00 | 51,20 | 49,00 | 50,82 | 50,65 | 1.198.900 |
21 abr 2023 | 50,31 | 50,41 | 49,02 | 49,13 | 48,96 | 761.700 |
20 abr 2023 | 49,70 | 50,09 | 49,32 | 50,07 | 49,90 | 1.320.400 |
19 abr 2023 | 50,28 | 50,93 | 49,53 | 50,83 | 50,66 | 1.374.800 |
18 abr 2023 | 51,50 | 51,73 | 50,77 | 51,25 | 51,08 | 789.200 |
17 abr 2023 | 52,78 | 53,16 | 51,61 | 51,76 | 51,58 | 935.300 |
14 abr 2023 | 52,54 | 53,46 | 52,23 | 52,80 | 52,62 | 1.160.500 |
13 abr 2023 | 51,93 | 53,08 | 51,73 | 52,37 | 52,19 | 885.200 |
12 abr 2023 | 52,70 | 52,95 | 51,82 | 51,84 | 51,66 | 903.600 |
11 abr 2023 | 52,56 | 52,63 | 51,47 | 52,31 | 52,13 | 1.474.900 |
10 abr 2023 | 51,10 | 53,20 | 50,79 | 52,13 | 51,95 | 1.402.900 |
06 abr 2023 | 50,14 | 51,05 | 49,58 | 50,47 | 50,30 | 1.092.100 |
05 abr 2023 | 49,80 | 50,54 | 49,19 | 50,49 | 50,32 | 1.067.600 |
04 abr 2023 | 51,86 | 51,86 | 49,06 | 50,17 | 50,00 | 1.443.300 |
03 abr 2023 | 50,64 | 51,92 | 49,86 | 51,27 | 51,10 | 2.489.000 |
31 mar 2023 | 47,98 | 48,22 | 47,31 | 47,65 | 47,49 | 1.271.700 |
30 mar 2023 | 48,11 | 48,16 | 46,92 | 47,59 | 47,43 | 2.076.100 |
29 mar 2023 | 47,75 | 48,06 | 46,81 | 47,60 | 47,44 | 1.135.200 |
28 mar 2023 | 46,53 | 47,58 | 46,32 | 46,90 | 46,74 | 1.054.300 |
27 mar 2023 | 45,65 | 47,12 | 44,67 | 46,81 | 46,65 | 1.269.700 |
24 mar 2023 | 43,76 | 45,01 | 43,33 | 44,63 | 44,48 | 3.415.000 |
23 mar 2023 | 46,16 | 46,97 | 44,46 | 45,00 | 44,85 | 1.967.900 |
22 mar 2023 | 48,07 | 48,07 | 45,72 | 45,78 | 45,62 | 1.620.600 |
21 mar 2023 | 47,15 | 48,25 | 47,03 | 47,80 | 47,64 | 1.778.100 |
20 mar 2023 | 44,28 | 46,02 | 43,97 | 45,56 | 45,41 | 1.862.400 |
17 mar 2023 | 45,45 | 45,45 | 43,08 | 43,45 | 43,30 | 3.141.300 |
16 mar 2023 | 43,00 | 45,74 | 42,94 | 45,60 | 45,44 | 1.637.600 |
15 mar 2023 | 45,78 | 46,09 | 43,21 | 44,32 | 44,17 | 2.753.600 |
14 mar 2023 | 49,41 | 50,35 | 47,00 | 48,42 | 48,26 | 1.606.000 |
13 mar 2023 | 49,34 | 51,35 | 48,48 | 48,89 | 48,72 | 1.916.500 |
10 mar 2023 | 52,49 | 53,26 | 50,65 | 51,00 | 50,83 | 1.021.600 |
09 mar 2023 | 54,48 | 55,63 | 52,63 | 52,72 | 52,54 | 1.077.100 |
08 mar 2023 | 55,25 | 56,06 | 53,00 | 54,01 | 53,83 | 1.127.100 |
07 mar 2023 | 56,69 | 57,11 | 55,22 | 55,66 | 55,47 | 958.900 |
06 mar 2023 | 57,10 | 57,21 | 55,85 | 57,14 | 56,95 | 1.831.200 |
03 mar 2023 | 55,53 | 58,92 | 55,00 | 57,83 | 57,63 | 1.523.800 |
02 mar 2023 | 54,95 | 57,12 | 54,34 | 56,65 | 56,46 | 1.063.300 |
01 mar 2023 | 53,52 | 55,53 | 53,52 | 55,35 | 55,16 | 1.032.100 |
28 feb 2023 | 56,64 | 56,68 | 53,74 | 53,79 | 53,61 | 1.552.200 |
27 feb 2023 | 55,25 | 56,33 | 54,43 | 55,44 | 55,25 | 1.160.300 |
24 feb 2023 | 53,26 | 55,06 | 52,51 | 55,05 | 54,86 | 1.789.500 |
24 feb 2023 | 0.15 Dividendo | |||||
23 feb 2023 | 53,01 | 54,50 | 52,35 | 54,10 | 53,77 | 1.942.100 |
22 feb 2023 | 54,49 | 54,49 | 50,85 | 52,38 | 52,06 | 5.253.100 |
21 feb 2023 | 58,47 | 59,59 | 57,87 | 58,05 | 57,69 | 1.396.100 |
17 feb 2023 | 61,10 | 61,10 | 58,22 | 58,99 | 58,63 | 1.634.500 |
16 feb 2023 | 63,41 | 64,24 | 61,99 | 62,03 | 61,65 | 779.300 |
15 feb 2023 | 63,71 | 64,30 | 61,94 | 63,79 | 63,40 | 978.400 |
14 feb 2023 | 63,98 | 65,70 | 63,72 | 65,46 | 65,06 | 804.900 |
13 feb 2023 | 64,34 | 65,16 | 63,53 | 64,63 | 64,23 | 658.100 |
10 feb 2023 | 62,08 | 65,05 | 61,71 | 64,83 | 64,43 | 961.800 |
09 feb 2023 | 63,44 | 63,44 | 60,73 | 60,95 | 60,57 | 1.041.700 |
08 feb 2023 | 63,31 | 64,14 | 62,78 | 63,16 | 62,77 | 666.900 |
07 feb 2023 | 61,25 | 63,99 | 60,72 | 63,92 | 63,53 | 986.800 |
06 feb 2023 | 62,01 | 62,66 | 60,05 | 60,54 | 60,17 | 894.400 |
03 feb 2023 | 61,15 | 64,31 | 60,86 | 62,17 | 61,79 | 1.149.700 |
02 feb 2023 | 64,40 | 64,56 | 60,49 | 61,43 | 61,05 | 1.344.100 |
01 feb 2023 | 65,37 | 66,30 | 62,60 | 64,38 | 63,98 | 1.269.700 |
31 ene 2023 | 64,39 | 66,32 | 64,15 | 66,16 | 65,75 | 857.800 |
30 ene 2023 | 65,94 | 66,41 | 64,12 | 64,32 | 63,92 | 975.200 |
27 ene 2023 | 68,91 | 69,41 | 66,87 | 67,28 | 66,87 | 1.591.100 |
26 ene 2023 | 66,85 | 68,92 | 66,22 | 68,74 | 68,32 | 1.458.400 |
25 ene 2023 | 63,80 | 66,11 | 63,16 | 65,98 | 65,57 | 1.523.600 |
24 ene 2023 | 62,53 | 63,98 | 61,75 | 63,45 | 63,06 | 1.741.900 |
23 ene 2023 | 62,30 | 63,56 | 61,91 | 62,40 | 62,02 | 766.200 |
20 ene 2023 | 61,14 | 61,73 | 59,87 | 61,67 | 61,29 | 641.200 |
19 ene 2023 | 58,42 | 60,77 | 58,15 | 60,54 | 60,17 | 791.200 |
18 ene 2023 | 60,73 | 62,25 | 58,98 | 59,00 | 58,64 | 998.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |