Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
10 ene 2023 | 46,36 | 47,39 | 46,36 | 47,04 | 47,04 | 388.957 |
09 ene 2023 | 46,99 | 47,09 | 46,45 | 46,61 | 46,61 | 376.492 |
06 ene 2023 | 47,32 | 47,46 | 46,40 | 46,90 | 46,90 | 451.472 |
05 ene 2023 | 47,31 | 47,37 | 46,80 | 47,22 | 47,22 | 281.012 |
04 ene 2023 | 47,31 | 48,36 | 47,26 | 47,31 | 47,31 | 486.989 |
03 ene 2023 | 45,80 | 47,18 | 45,70 | 46,99 | 46,99 | 393.685 |
02 ene 2023 | 46,76 | 47,10 | 45,30 | 45,64 | 45,64 | 249.640 |
30 dic 2022 | 47,06 | 47,14 | 46,82 | 47,01 | 47,01 | 143.131 |
29 dic 2022 | 46,44 | 47,22 | 46,41 | 47,22 | 47,22 | 311.816 |
28 dic 2022 | 46,41 | 47,11 | 46,20 | 46,80 | 46,80 | 343.922 |
27 dic 2022 | 46,73 | 46,85 | 46,33 | 46,40 | 46,40 | 202.073 |
23 dic 2022 | 46,42 | 46,84 | 46,17 | 46,35 | 46,35 | 217.964 |
22 dic 2022 | 46,52 | 46,78 | 46,26 | 46,54 | 46,54 | 190.920 |
21 dic 2022 | 46,35 | 46,73 | 45,94 | 46,62 | 46,62 | 275.794 |
20 dic 2022 | 45,85 | 46,19 | 45,55 | 46,12 | 46,12 | 255.907 |
19 dic 2022 | 46,29 | 46,68 | 45,93 | 46,35 | 46,35 | 367.081 |
16 dic 2022 | 46,22 | 46,60 | 45,67 | 46,13 | 46,13 | 981.110 |
15 dic 2022 | 46,88 | 46,88 | 46,01 | 46,51 | 46,51 | 432.598 |
14 dic 2022 | 46,91 | 47,25 | 46,44 | 47,11 | 47,11 | 434.910 |
13 dic 2022 | 47,44 | 48,26 | 46,89 | 47,33 | 47,33 | 410.487 |
12 dic 2022 | 46,83 | 47,66 | 46,83 | 47,52 | 47,52 | 315.262 |
09 dic 2022 | 46,80 | 47,25 | 46,53 | 46,99 | 46,99 | 386.506 |
08 dic 2022 | 46,58 | 46,91 | 46,08 | 46,91 | 46,91 | 424.356 |
07 dic 2022 | 46,10 | 46,88 | 45,89 | 46,43 | 46,43 | 515.751 |
06 dic 2022 | 46,80 | 46,98 | 45,98 | 46,06 | 46,06 | 411.528 |
05 dic 2022 | 47,48 | 47,61 | 46,43 | 46,75 | 46,75 | 418.212 |
02 dic 2022 | 47,45 | 48,00 | 47,24 | 47,79 | 47,79 | 425.668 |
01 dic 2022 | 47,65 | 48,01 | 47,30 | 47,65 | 47,65 | 494.990 |
30 nov 2022 | 47,23 | 47,49 | 46,85 | 47,32 | 47,32 | 746.323 |
29 nov 2022 | 47,68 | 47,77 | 47,10 | 47,18 | 47,18 | 453.050 |
28 nov 2022 | 47,37 | 47,76 | 46,99 | 47,56 | 47,56 | 457.532 |
25 nov 2022 | 46,97 | 47,52 | 46,90 | 47,42 | 47,42 | - |
24 nov 2022 | 46,95 | 47,36 | 46,84 | 47,29 | 47,29 | 194.360 |
23 nov 2022 | 46,92 | 47,23 | 46,45 | 47,16 | 47,16 | 237.125 |
22 nov 2022 | 47,15 | 47,15 | 46,40 | 46,84 | 46,84 | 311.585 |
21 nov 2022 | 46,26 | 47,57 | 46,11 | 47,27 | 47,27 | 502.672 |
18 nov 2022 | 46,35 | 46,59 | 45,73 | 46,23 | 46,23 | 561.024 |
17 nov 2022 | 46,20 | 46,53 | 45,83 | 46,11 | 46,11 | 420.581 |
16 nov 2022 | 46,71 | 47,19 | 45,39 | 45,72 | 45,72 | 572.573 |
15 nov 2022 | 45,86 | 46,97 | 45,79 | 46,63 | 46,63 | 550.894 |
14 nov 2022 | 46,65 | 46,79 | 46,10 | 46,15 | 46,15 | 364.803 |
11 nov 2022 | 46,10 | 46,49 | 45,56 | 46,27 | 46,27 | 583.090 |
10 nov 2022 | 44,25 | 45,96 | 43,80 | 45,59 | 45,59 | 986.379 |
09 nov 2022 | 43,87 | 44,38 | 43,10 | 44,22 | 44,22 | 449.355 |
08 nov 2022 | 43,59 | 44,60 | 42,52 | 44,24 | 44,24 | 682.056 |
07 nov 2022 | 42,67 | 43,01 | 41,83 | 42,02 | 42,02 | 501.361 |
04 nov 2022 | 43,78 | 43,78 | 42,60 | 42,87 | 42,87 | 562.039 |
03 nov 2022 | 43,60 | 44,12 | 43,27 | 43,59 | 43,59 | 358.177 |
02 nov 2022 | 44,49 | 45,20 | 43,95 | 43,97 | 43,97 | 433.830 |
01 nov 2022 | 43,95 | 45,07 | 43,95 | 44,55 | 44,55 | 421.136 |
31 oct 2022 | 43,81 | 44,12 | 43,51 | 43,70 | 43,70 | 561.648 |
28 oct 2022 | 43,55 | 44,27 | 43,52 | 43,73 | 43,73 | 466.741 |
27 oct 2022 | 44,18 | 44,30 | 43,50 | 43,63 | 43,63 | 395.665 |
26 oct 2022 | 43,89 | 44,31 | 43,52 | 44,31 | 44,31 | 337.312 |
25 oct 2022 | 43,27 | 43,77 | 42,55 | 43,62 | 43,62 | 327.392 |
24 oct 2022 | 43,14 | 43,26 | 42,61 | 42,94 | 42,94 | 394.549 |
21 oct 2022 | 42,90 | 43,22 | 42,48 | 42,83 | 42,83 | 591.023 |
20 oct 2022 | 43,39 | 43,61 | 42,86 | 43,49 | 43,49 | 437.779 |
19 oct 2022 | 45,33 | 45,33 | 43,65 | 43,65 | 43,65 | 359.199 |
18 oct 2022 | 45,59 | 45,95 | 44,92 | 45,52 | 45,52 | 369.175 |
17 oct 2022 | 44,83 | 45,75 | 44,83 | 45,39 | 45,39 | 558.196 |
14 oct 2022 | 44,85 | 46,05 | 44,84 | 44,84 | 44,84 | 631.580 |
13 oct 2022 | 43,85 | 44,87 | 43,39 | 44,78 | 44,78 | 626.584 |
12 oct 2022 | 44,60 | 45,32 | 44,10 | 44,27 | 44,27 | 693.369 |
11 oct 2022 | 44,47 | 44,85 | 43,04 | 44,35 | 44,35 | 1.268.590 |
10 oct 2022 | 43,12 | 43,41 | 41,62 | 41,85 | 41,85 | 570.825 |
07 oct 2022 | 44,74 | 45,00 | 43,68 | 43,73 | 43,73 | 422.985 |
06 oct 2022 | 43,98 | 44,97 | 43,85 | 44,78 | 44,78 | 556.725 |
05 oct 2022 | 43,69 | 44,17 | 43,68 | 43,87 | 43,87 | 311.286 |
04 oct 2022 | 43,12 | 44,03 | 43,03 | 43,93 | 43,93 | 604.956 |
03 oct 2022 | 42,38 | 43,08 | 42,25 | 43,00 | 43,00 | 454.693 |
30 sept 2022 | 42,40 | 43,14 | 42,18 | 42,98 | 42,98 | 471.355 |
29 sept 2022 | 42,70 | 42,70 | 41,93 | 42,20 | 42,20 | 611.002 |
28 sept 2022 | 41,41 | 43,00 | 41,32 | 42,81 | 42,81 | 550.845 |
27 sept 2022 | 42,82 | 43,24 | 42,64 | 42,69 | 42,69 | 473.142 |
26 sept 2022 | 42,35 | 42,81 | 42,26 | 42,26 | 42,26 | 381.154 |
23 sept 2022 | 42,59 | 42,78 | 41,61 | 42,48 | 42,48 | 609.974 |
22 sept 2022 | 42,51 | 43,07 | 42,33 | 42,41 | 42,41 | 404.697 |
21 sept 2022 | 43,30 | 43,76 | 42,99 | 43,51 | 43,51 | 428.647 |
20 sept 2022 | 43,52 | 43,58 | 42,86 | 43,25 | 43,25 | 403.606 |
19 sept 2022 | 43,32 | 43,39 | 42,85 | 43,27 | 43,27 | 273.364 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |