Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 42,00 | 42,40 | 41,84 | 41,88 | 41,88 | 1.073.858 |
27 ene 2023 | 41,75 | 43,56 | 41,73 | 42,97 | 42,97 | 5.511.200 |
26 ene 2023 | 41,55 | 42,19 | 40,79 | 42,14 | 42,14 | 4.576.200 |
25 ene 2023 | 39,48 | 40,77 | 38,74 | 40,57 | 40,57 | 6.217.600 |
24 ene 2023 | 40,47 | 41,11 | 40,32 | 40,79 | 40,79 | 5.606.200 |
23 ene 2023 | 39,43 | 41,30 | 39,25 | 40,98 | 40,98 | 7.704.400 |
20 ene 2023 | 37,62 | 39,31 | 37,35 | 39,26 | 39,26 | 3.482.300 |
19 ene 2023 | 37,47 | 37,79 | 36,85 | 37,18 | 37,18 | 4.190.900 |
18 ene 2023 | 39,42 | 39,84 | 37,90 | 37,94 | 37,94 | 3.661.700 |
17 ene 2023 | 38,75 | 39,34 | 38,44 | 38,94 | 38,94 | 2.786.500 |
13 ene 2023 | 37,59 | 38,90 | 37,50 | 38,81 | 38,81 | 3.548.600 |
12 ene 2023 | 38,05 | 38,58 | 36,86 | 38,28 | 38,28 | 6.563.200 |
11 ene 2023 | 36,95 | 37,95 | 36,73 | 37,92 | 37,92 | 3.273.800 |
10 ene 2023 | 35,78 | 36,68 | 35,64 | 36,68 | 36,68 | 3.629.700 |
09 ene 2023 | 36,14 | 37,32 | 35,89 | 36,07 | 36,07 | 5.222.800 |
06 ene 2023 | 34,18 | 35,90 | 33,42 | 35,60 | 35,60 | 4.530.200 |
05 ene 2023 | 34,41 | 34,43 | 33,67 | 33,74 | 33,74 | 4.385.400 |
04 ene 2023 | 35,11 | 35,31 | 34,03 | 34,88 | 34,88 | 5.351.600 |
03 ene 2023 | 35,64 | 36,03 | 33,92 | 34,55 | 34,55 | 5.372.200 |
30 dic 2022 | 34,31 | 35,05 | 33,97 | 35,04 | 35,04 | 3.236.800 |
29 dic 2022 | 34,16 | 35,31 | 34,00 | 35,07 | 35,07 | 3.915.100 |
28 dic 2022 | 34,26 | 34,87 | 33,38 | 33,45 | 33,45 | 3.661.000 |
27 dic 2022 | 35,23 | 35,25 | 34,24 | 34,36 | 34,36 | 3.586.600 |
23 dic 2022 | 34,89 | 35,56 | 34,38 | 35,43 | 35,43 | 3.989.800 |
22 dic 2022 | 36,23 | 36,25 | 34,07 | 35,26 | 35,26 | 6.067.000 |
22 dic 2022 | 0.109 Dividendo | |||||
21 dic 2022 | 36,43 | 37,55 | 36,20 | 37,21 | 37,10 | 3.780.900 |
20 dic 2022 | 35,88 | 36,62 | 35,46 | 36,15 | 36,04 | 4.273.900 |
19 dic 2022 | 37,32 | 37,34 | 35,87 | 36,25 | 36,14 | 3.937.600 |
16 dic 2022 | 37,79 | 38,23 | 36,82 | 37,26 | 37,15 | 10.383.400 |
15 dic 2022 | 39,52 | 39,73 | 37,65 | 38,01 | 37,90 | 6.916.600 |
14 dic 2022 | 41,18 | 42,17 | 39,83 | 40,75 | 40,63 | 6.044.100 |
13 dic 2022 | 43,67 | 43,72 | 40,60 | 41,39 | 41,27 | 8.336.100 |
12 dic 2022 | 39,57 | 40,52 | 39,29 | 40,51 | 40,39 | 2.635.100 |
09 dic 2022 | 39,76 | 40,54 | 39,40 | 39,55 | 39,43 | 3.547.700 |
08 dic 2022 | 39,51 | 40,32 | 38,93 | 40,07 | 39,95 | 2.979.300 |
07 dic 2022 | 39,10 | 39,70 | 38,66 | 39,12 | 39,01 | 5.564.300 |
06 dic 2022 | 41,12 | 41,16 | 39,06 | 39,46 | 39,34 | 4.780.200 |
05 dic 2022 | 41,97 | 42,35 | 40,75 | 41,16 | 41,04 | 3.303.300 |
02 dic 2022 | 41,46 | 42,87 | 41,40 | 42,64 | 42,52 | 3.851.800 |
01 dic 2022 | 42,97 | 43,54 | 42,14 | 42,98 | 42,85 | 3.915.500 |
30 nov 2022 | 39,37 | 42,90 | 39,14 | 42,90 | 42,77 | 7.264.400 |
29 nov 2022 | 39,96 | 40,08 | 38,90 | 39,31 | 39,19 | 2.445.200 |
28 nov 2022 | 40,55 | 41,13 | 39,65 | 39,90 | 39,78 | 2.027.400 |
25 nov 2022 | 41,21 | 41,41 | 40,99 | 41,12 | 41,00 | 1.389.800 |
23 nov 2022 | 40,88 | 41,86 | 40,81 | 41,69 | 41,57 | 4.171.200 |
22 nov 2022 | 39,95 | 40,93 | 39,33 | 40,88 | 40,76 | 4.417.400 |
21 nov 2022 | 40,18 | 40,52 | 39,51 | 39,74 | 39,62 | 2.388.000 |
18 nov 2022 | 41,47 | 41,52 | 39,89 | 40,59 | 40,47 | 4.441.000 |
17 nov 2022 | 39,44 | 41,02 | 39,40 | 40,58 | 40,46 | 6.841.500 |
16 nov 2022 | 41,37 | 41,45 | 40,55 | 40,79 | 40,67 | 3.162.100 |
15 nov 2022 | 42,77 | 43,05 | 40,98 | 41,96 | 41,84 | 6.668.500 |
14 nov 2022 | 40,96 | 41,93 | 40,55 | 40,81 | 40,69 | 9.880.100 |
11 nov 2022 | 40,05 | 41,76 | 39,66 | 41,56 | 41,44 | 5.258.800 |
10 nov 2022 | 38,33 | 40,17 | 37,74 | 40,08 | 39,96 | 8.295.100 |
09 nov 2022 | 36,13 | 36,34 | 34,85 | 34,92 | 34,82 | 3.739.500 |
08 nov 2022 | 36,54 | 37,54 | 35,57 | 36,64 | 36,53 | 4.522.200 |
07 nov 2022 | 35,66 | 36,28 | 35,07 | 36,14 | 36,03 | 2.762.000 |
04 nov 2022 | 35,59 | 35,87 | 33,90 | 35,37 | 35,27 | 6.678.300 |
03 nov 2022 | 34,92 | 35,33 | 34,16 | 34,28 | 34,18 | 6.333.300 |
02 nov 2022 | 38,30 | 39,15 | 35,65 | 35,67 | 35,57 | 8.117.600 |
01 nov 2022 | 40,11 | 40,26 | 38,20 | 38,29 | 38,18 | 5.054.900 |
31 oct 2022 | 39,37 | 39,62 | 38,56 | 39,08 | 38,97 | 4.941.300 |
28 oct 2022 | 37,55 | 40,18 | 37,54 | 40,06 | 39,94 | 5.421.200 |
27 oct 2022 | 38,85 | 39,27 | 37,61 | 37,73 | 37,62 | 4.760.400 |
26 oct 2022 | 39,34 | 40,94 | 39,06 | 39,18 | 39,07 | 6.383.000 |
25 oct 2022 | 39,66 | 41,12 | 39,66 | 41,02 | 40,90 | 4.275.300 |
24 oct 2022 | 38,62 | 39,66 | 37,57 | 39,41 | 39,29 | 5.796.100 |
21 oct 2022 | 36,50 | 38,69 | 36,18 | 38,57 | 38,46 | 6.389.900 |
20 oct 2022 | 36,96 | 38,39 | 36,49 | 36,81 | 36,70 | 6.110.200 |
19 oct 2022 | 37,06 | 38,09 | 36,54 | 37,23 | 37,12 | 4.555.900 |
18 oct 2022 | 38,89 | 39,07 | 36,76 | 37,55 | 37,44 | 8.565.700 |
17 oct 2022 | 36,25 | 37,17 | 36,25 | 36,97 | 36,86 | 6.477.900 |
14 oct 2022 | 37,52 | 37,69 | 34,49 | 34,62 | 34,52 | 7.828.800 |
13 oct 2022 | 33,21 | 37,23 | 32,98 | 36,86 | 36,75 | 11.138.400 |
12 oct 2022 | 35,45 | 35,97 | 35,05 | 35,26 | 35,16 | 4.789.500 |
11 oct 2022 | 35,79 | 36,58 | 34,80 | 35,32 | 35,22 | 7.187.700 |
10 oct 2022 | 37,05 | 37,17 | 35,52 | 36,22 | 36,11 | 4.264.900 |
07 oct 2022 | 38,72 | 38,74 | 36,64 | 37,01 | 36,90 | 6.074.900 |
06 oct 2022 | 40,44 | 41,35 | 39,98 | 40,08 | 39,96 | 5.929.600 |
05 oct 2022 | 39,65 | 41,27 | 38,88 | 40,73 | 40,61 | 5.186.900 |
04 oct 2022 | 39,92 | 40,99 | 39,90 | 40,80 | 40,68 | 6.057.600 |
03 oct 2022 | 37,14 | 38,83 | 36,75 | 38,39 | 38,28 | 6.336.800 |
30 sept 2022 | 37,74 | 38,87 | 36,63 | 36,66 | 36,55 | 6.182.700 |
29 sept 2022 | 39,11 | 39,22 | 37,09 | 38,03 | 37,92 | 6.546.700 |
28 sept 2022 | 38,76 | 40,67 | 38,33 | 40,30 | 40,18 | 4.888.400 |
27 sept 2022 | 39,70 | 40,38 | 38,09 | 38,79 | 38,68 | 6.509.100 |
26 sept 2022 | 38,90 | 40,19 | 38,52 | 38,69 | 38,58 | 5.462.100 |
23 sept 2022 | 39,67 | 39,74 | 38,07 | 39,08 | 38,97 | 6.914.300 |
22 sept 2022 | 40,92 | 41,25 | 40,03 | 40,40 | 40,28 | 5.791.200 |
21 sept 2022 | 43,24 | 44,52 | 41,38 | 41,40 | 41,28 | 7.901.000 |
20 sept 2022 | 42,89 | 43,66 | 42,27 | 42,95 | 42,82 | 4.680.700 |
19 sept 2022 | 42,19 | 43,71 | 42,17 | 43,68 | 43,55 | 4.083.000 |
16 sept 2022 | 42,52 | 43,12 | 41,90 | 42,99 | 42,86 | 4.404.300 |
15 sept 2022 | 44,42 | 45,20 | 43,05 | 43,52 | 43,39 | 4.936.200 |
14 sept 2022 | 44,73 | 45,33 | 44,17 | 45,08 | 44,95 | 3.966.700 |
13 sept 2022 | 46,94 | 47,36 | 44,09 | 44,35 | 44,22 | 6.452.900 |
12 sept 2022 | 49,13 | 49,96 | 49,05 | 49,84 | 49,69 | 3.783.700 |
09 sept 2022 | 47,38 | 48,85 | 47,36 | 48,69 | 48,55 | 3.204.400 |
08 sept 2022 | 45,51 | 47,08 | 45,11 | 46,67 | 46,53 | 5.603.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |