Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 42,60 | 43,44 | 42,20 | 43,44 | 43,44 | 592.776 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 42,28 | 42,43 | 42,05 | 42,21 | 42,21 | 1.353.187 |
30 may 2023 | 42,95 | 43,06 | 42,62 | 42,63 | 42,63 | 387.056 |
29 may 2023 | 42,98 | 43,07 | 42,76 | 42,91 | 42,91 | - |
26 may 2023 | 42,77 | 43,02 | 42,45 | 42,73 | 42,73 | 348.120 |
25 may 2023 | 42,62 | 43,03 | 42,50 | 42,66 | 42,66 | 674.034 |
24 may 2023 | 42,48 | 43,00 | 42,08 | 42,29 | 42,29 | 567.647 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 41,92 | 42,06 | 41,44 | 41,85 | 41,85 | 367.265 |
19 may 2023 | 41,82 | 42,02 | 41,61 | 41,85 | 41,85 | 632.814 |
18 may 2023 | 41,39 | 41,77 | 41,36 | 41,69 | 41,69 | 276.487 |
17 may 2023 | 41,49 | 41,61 | 41,13 | 41,24 | 41,24 | 500.710 |
16 may 2023 | 41,51 | 41,70 | 41,45 | 41,61 | 41,61 | 348.816 |
15 may 2023 | 41,50 | 41,75 | 41,45 | 41,56 | 41,56 | 385.849 |
12 may 2023 | 41,69 | 41,69 | 40,96 | 41,29 | 41,29 | 598.574 |
11 may 2023 | 41,45 | 41,89 | 41,44 | 41,57 | 41,57 | 398.808 |
10 may 2023 | 41,04 | 41,64 | 40,81 | 41,32 | 41,32 | 514.640 |
09 may 2023 | 41,50 | 41,50 | 40,81 | 41,25 | 41,25 | 697.954 |
08 may 2023 | 41,44 | 41,91 | 41,44 | 41,55 | 41,55 | 326.974 |
05 may 2023 | 42,00 | 42,00 | 41,49 | 41,67 | 41,67 | 672.104 |
04 may 2023 | 40,38 | 42,37 | 40,26 | 42,10 | 42,10 | 1.163.741 |
03 may 2023 | 40,74 | 40,77 | 40,30 | 40,73 | 40,73 | 480.554 |
02 may 2023 | 40,62 | 40,90 | 40,49 | 40,61 | 40,61 | 567.347 |
28 abr 2023 | 39,96 | 40,51 | 39,96 | 40,51 | 40,51 | 497.244 |
27 abr 2023 | 40,07 | 40,09 | 39,64 | 39,93 | 39,93 | 428.966 |
26 abr 2023 | 40,33 | 40,33 | 39,62 | 39,90 | 39,90 | 628.268 |
25 abr 2023 | 40,82 | 41,00 | 40,61 | 40,61 | 40,61 | 516.025 |
24 abr 2023 | 40,96 | 41,16 | 40,90 | 41,00 | 41,00 | 381.140 |
21 abr 2023 | 40,71 | 41,34 | 40,71 | 41,07 | 41,07 | 778.637 |
20 abr 2023 | 41,44 | 41,44 | 40,70 | 40,98 | 40,98 | 637.335 |
19 abr 2023 | 41,68 | 41,68 | 41,23 | 41,27 | 41,27 | 560.815 |
18 abr 2023 | 42,17 | 42,18 | 41,65 | 41,67 | 41,67 | 548.123 |
17 abr 2023 | 42,34 | 42,60 | 42,06 | 42,06 | 42,06 | 261.876 |
14 abr 2023 | 42,55 | 42,86 | 42,14 | 42,33 | 42,33 | 430.762 |
13 abr 2023 | 42,48 | 42,75 | 42,16 | 42,40 | 42,40 | 473.573 |
12 abr 2023 | 42,50 | 42,80 | 42,13 | 42,39 | 42,39 | 544.215 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 42,08 | 42,40 | 41,93 | 42,23 | 42,23 | 407.556 |
05 abr 2023 | 41,47 | 42,19 | 41,47 | 42,19 | 42,19 | 389.499 |
04 abr 2023 | 41,71 | 41,89 | 41,46 | 41,56 | 41,56 | 335.393 |
03 abr 2023 | 42,08 | 42,15 | 41,48 | 41,56 | 41,56 | 380.971 |
31 mar 2023 | 42,03 | 42,05 | 41,57 | 41,91 | 41,91 | 658.383 |
30 mar 2023 | 42,40 | 42,53 | 41,82 | 42,00 | 42,00 | 313.588 |
29 mar 2023 | 42,33 | 42,49 | 41,95 | 42,24 | 42,24 | 269.248 |
28 mar 2023 | 42,92 | 43,15 | 42,16 | 42,25 | 42,25 | 435.275 |
27 mar 2023 | 42,92 | 43,19 | 42,76 | 42,93 | 42,93 | 341.671 |
24 mar 2023 | 42,35 | 43,10 | 42,35 | 42,48 | 42,48 | 438.864 |
23 mar 2023 | 42,48 | 42,64 | 42,10 | 42,64 | 42,64 | 409.266 |
22 mar 2023 | 42,74 | 43,13 | 42,74 | 42,82 | 42,82 | 359.029 |
21 mar 2023 | 42,73 | 42,92 | 42,52 | 42,76 | 42,76 | 414.697 |
20 mar 2023 | 43,25 | 43,42 | 42,63 | 42,66 | 42,66 | 378.473 |
17 mar 2023 | 43,80 | 44,06 | 43,16 | 43,42 | 43,42 | 1.085.762 |
16 mar 2023 | 43,70 | 43,96 | 43,26 | 43,84 | 43,84 | 644.266 |
15 mar 2023 | 43,02 | 43,51 | 42,50 | 43,34 | 43,34 | 677.300 |
14 mar 2023 | 43,47 | 43,64 | 42,26 | 42,99 | 42,99 | 762.937 |
13 mar 2023 | 43,48 | 43,75 | 43,26 | 43,33 | 43,33 | 580.906 |
10 mar 2023 | 43,35 | 44,00 | 43,35 | 43,64 | 43,64 | 597.137 |
09 mar 2023 | 43,39 | 43,86 | 43,39 | 43,73 | 43,73 | 329.264 |
08 mar 2023 | 43,46 | 43,76 | 43,34 | 43,75 | 43,75 | 476.425 |
07 mar 2023 | 43,54 | 44,33 | 43,46 | 43,82 | 43,82 | 500.690 |
06 mar 2023 | 43,51 | 43,85 | 43,32 | 43,69 | 43,69 | 452.350 |
03 mar 2023 | 43,15 | 43,56 | 43,13 | 43,44 | 43,44 | 258.464 |
02 mar 2023 | 42,97 | 43,09 | 42,46 | 43,06 | 43,06 | 539.214 |
01 mar 2023 | 43,64 | 43,64 | 42,64 | 42,77 | 42,77 | 501.914 |
28 feb 2023 | 43,59 | 43,81 | 43,38 | 43,56 | 43,56 | 760.997 |
27 feb 2023 | 43,55 | 44,04 | 43,50 | 43,90 | 43,90 | 497.181 |
24 feb 2023 | 44,01 | 44,22 | 43,55 | 43,55 | 43,55 | 1.084.036 |
23 feb 2023 | 44,01 | 44,15 | 43,74 | 43,96 | 43,96 | 453.378 |
22 feb 2023 | 44,29 | 44,57 | 43,80 | 43,92 | 43,92 | 318.726 |
21 feb 2023 | 44,32 | 44,66 | 43,79 | 44,34 | 44,34 | 454.644 |
20 feb 2023 | 44,79 | 44,86 | 44,43 | 44,52 | 44,52 | 171.147 |
17 feb 2023 | 44,69 | 45,01 | 44,26 | 44,73 | 44,73 | 406.712 |
16 feb 2023 | 45,57 | 45,61 | 44,73 | 44,73 | 44,73 | 356.515 |
15 feb 2023 | 45,18 | 45,61 | 45,09 | 45,50 | 45,50 | 320.840 |
14 feb 2023 | 45,52 | 45,70 | 45,09 | 45,24 | 45,24 | 307.793 |
13 feb 2023 | 45,81 | 45,81 | 45,31 | 45,59 | 45,59 | 323.489 |
10 feb 2023 | 45,65 | 46,13 | 45,63 | 45,67 | 45,67 | 388.774 |
09 feb 2023 | 46,20 | 46,65 | 45,82 | 45,86 | 45,86 | 599.367 |
08 feb 2023 | 46,79 | 47,72 | 46,18 | 46,62 | 46,62 | 573.776 |
07 feb 2023 | 45,72 | 46,17 | 45,26 | 46,17 | 46,17 | 455.198 |
06 feb 2023 | 45,77 | 46,07 | 45,51 | 45,62 | 45,62 | 345.501 |
03 feb 2023 | 45,23 | 45,87 | 45,08 | 45,80 | 45,80 | 468.784 |
02 feb 2023 | 45,17 | 45,36 | 44,83 | 45,28 | 45,28 | 487.694 |
01 feb 2023 | 44,96 | 45,08 | 44,56 | 44,83 | 44,83 | 382.441 |
31 ene 2023 | 45,03 | 45,09 | 44,60 | 44,65 | 44,65 | 406.438 |
30 ene 2023 | 45,32 | 45,53 | 45,03 | 45,10 | 45,10 | 372.919 |
27 ene 2023 | 45,71 | 45,71 | 45,71 | 45,71 | 45,71 | - |
26 ene 2023 | 46,37 | 46,52 | 45,70 | 45,71 | 45,71 | 361.343 |
25 ene 2023 | 46,14 | 46,23 | 45,62 | 46,10 | 46,10 | 388.905 |
24 ene 2023 | 46,60 | 46,71 | 46,07 | 46,21 | 46,21 | 260.956 |
23 ene 2023 | 46,33 | 46,64 | 46,27 | 46,52 | 46,52 | 246.225 |
20 ene 2023 | 46,23 | 46,52 | 45,98 | 46,38 | 46,38 | 390.264 |
19 ene 2023 | 46,68 | 46,68 | 45,82 | 46,09 | 46,09 | 405.776 |
18 ene 2023 | 46,74 | 46,90 | 46,23 | 46,23 | 46,23 | 358.587 |
17 ene 2023 | 47,08 | 47,22 | 46,47 | 46,66 | 46,66 | 266.782 |
16 ene 2023 | 46,71 | 47,23 | 46,71 | 47,09 | 47,09 | 188.124 |
13 ene 2023 | 46,88 | 47,17 | 46,63 | 46,66 | 46,66 | 521.470 |
12 ene 2023 | 47,07 | 47,37 | 46,85 | 46,87 | 46,87 | 513.078 |
11 ene 2023 | 47,41 | 47,60 | 46,69 | 46,91 | 46,91 | 384.527 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |