Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 59,31 | 59,98 | 58,71 | 59,60 | 59,60 | 4.404.600 |
01 jun 2023 | 57,29 | 59,15 | 56,95 | 58,74 | 58,74 | 3.310.700 |
31 may 2023 | 57,53 | 58,22 | 56,94 | 57,32 | 57,32 | 4.268.000 |
30 may 2023 | 59,01 | 59,39 | 57,62 | 58,08 | 58,08 | 4.644.200 |
26 may 2023 | 55,14 | 57,85 | 55,09 | 57,59 | 57,59 | 4.786.400 |
25 may 2023 | 54,61 | 55,19 | 53,82 | 54,78 | 54,78 | 4.619.400 |
24 may 2023 | 52,20 | 52,68 | 51,62 | 52,27 | 52,27 | 3.936.600 |
23 may 2023 | 53,67 | 54,02 | 52,72 | 52,83 | 52,83 | 2.703.700 |
22 may 2023 | 53,78 | 54,54 | 53,77 | 54,19 | 54,19 | 3.458.900 |
19 may 2023 | 54,18 | 54,41 | 53,52 | 53,87 | 53,87 | 3.887.100 |
18 may 2023 | 52,32 | 54,19 | 52,31 | 54,11 | 54,11 | 5.006.400 |
17 may 2023 | 51,29 | 52,39 | 50,94 | 52,23 | 52,23 | 3.844.700 |
16 may 2023 | 50,63 | 51,52 | 50,63 | 50,98 | 50,98 | 2.990.300 |
15 may 2023 | 50,48 | 50,95 | 50,00 | 50,89 | 50,89 | 3.573.300 |
12 may 2023 | 50,85 | 51,01 | 49,69 | 50,35 | 50,35 | 3.734.600 |
11 may 2023 | 50,54 | 50,88 | 50,06 | 50,72 | 50,72 | 3.549.200 |
10 may 2023 | 50,11 | 50,68 | 49,33 | 50,42 | 50,42 | 4.756.900 |
09 may 2023 | 49,45 | 49,72 | 49,24 | 49,35 | 49,35 | 2.549.600 |
08 may 2023 | 49,58 | 50,09 | 49,25 | 49,98 | 49,98 | 2.783.300 |
05 may 2023 | 48,40 | 50,01 | 48,30 | 49,75 | 49,75 | 3.345.500 |
04 may 2023 | 48,01 | 48,34 | 47,41 | 47,75 | 47,75 | 3.681.000 |
03 may 2023 | 48,85 | 49,66 | 48,06 | 48,12 | 48,12 | 5.063.900 |
02 may 2023 | 49,59 | 49,68 | 48,18 | 48,72 | 48,72 | 3.989.700 |
01 may 2023 | 49,60 | 50,04 | 49,27 | 49,61 | 49,61 | 3.442.000 |
28 abr 2023 | 48,97 | 49,75 | 48,63 | 49,74 | 49,74 | 3.577.400 |
27 abr 2023 | 47,68 | 49,22 | 47,49 | 49,07 | 49,07 | 6.533.700 |
26 abr 2023 | 47,00 | 47,47 | 46,41 | 46,54 | 46,54 | 3.824.900 |
25 abr 2023 | 47,30 | 47,51 | 45,98 | 46,02 | 46,02 | 5.003.600 |
24 abr 2023 | 47,95 | 48,36 | 47,16 | 47,81 | 47,81 | 2.716.100 |
21 abr 2023 | 47,80 | 48,27 | 47,27 | 48,02 | 48,02 | 4.026.800 |
20 abr 2023 | 47,76 | 48,85 | 47,54 | 47,96 | 47,96 | 5.024.600 |
19 abr 2023 | 48,02 | 49,03 | 47,98 | 48,71 | 48,71 | 3.559.300 |
18 abr 2023 | 49,41 | 49,54 | 48,38 | 48,77 | 48,77 | 3.360.300 |
17 abr 2023 | 48,57 | 48,87 | 47,92 | 48,74 | 48,74 | 3.331.700 |
14 abr 2023 | 48,37 | 49,24 | 47,79 | 48,69 | 48,69 | 3.261.600 |
13 abr 2023 | 47,58 | 49,02 | 47,53 | 48,90 | 48,90 | 3.579.600 |
12 abr 2023 | 48,52 | 48,68 | 46,93 | 47,06 | 47,06 | 4.435.100 |
11 abr 2023 | 48,54 | 48,54 | 47,77 | 47,93 | 47,93 | 2.669.300 |
10 abr 2023 | 47,69 | 48,56 | 47,13 | 48,55 | 48,55 | 3.298.500 |
06 abr 2023 | 47,45 | 48,76 | 47,04 | 48,66 | 48,66 | 4.401.700 |
05 abr 2023 | 48,65 | 48,71 | 47,40 | 47,97 | 47,97 | 4.165.700 |
04 abr 2023 | 49,45 | 49,76 | 48,60 | 48,99 | 48,99 | 3.262.000 |
03 abr 2023 | 48,89 | 49,40 | 48,48 | 49,32 | 49,32 | 4.094.000 |
31 mar 2023 | 48,04 | 49,63 | 47,97 | 49,57 | 49,57 | 3.616.900 |
30 mar 2023 | 47,86 | 48,17 | 47,45 | 47,98 | 47,98 | 4.151.600 |
29 mar 2023 | 46,57 | 47,31 | 46,33 | 47,15 | 47,15 | 3.363.900 |
28 mar 2023 | 45,80 | 45,80 | 44,77 | 45,48 | 45,48 | 3.931.100 |
27 mar 2023 | 46,81 | 47,14 | 45,70 | 45,94 | 45,94 | 3.413.800 |
24 mar 2023 | 46,13 | 46,64 | 45,43 | 46,61 | 46,61 | 3.876.000 |
23 mar 2023 | 46,31 | 47,57 | 45,48 | 46,30 | 46,30 | 6.398.600 |
22 mar 2023 | 46,47 | 47,96 | 45,18 | 45,20 | 45,20 | 12.373.900 |
21 mar 2023 | 45,78 | 46,63 | 45,34 | 46,47 | 46,47 | 3.620.400 |
20 mar 2023 | 44,72 | 45,30 | 44,05 | 45,21 | 45,21 | 4.088.400 |
17 mar 2023 | 45,32 | 46,02 | 44,32 | 44,88 | 44,88 | 6.321.700 |
16 mar 2023 | 42,77 | 45,44 | 42,57 | 45,33 | 45,33 | 8.295.100 |
15 mar 2023 | 41,89 | 43,19 | 41,47 | 43,08 | 43,08 | 9.313.100 |
14 mar 2023 | 41,79 | 42,81 | 41,55 | 42,66 | 42,66 | 6.515.500 |
13 mar 2023 | 39,70 | 41,83 | 39,24 | 40,78 | 40,78 | 15.153.900 |
10 mar 2023 | 41,38 | 41,83 | 39,87 | 40,17 | 40,17 | 15.410.400 |
09 mar 2023 | 42,99 | 43,74 | 41,12 | 41,32 | 41,32 | 5.127.900 |
08 mar 2023 | 42,55 | 43,03 | 42,02 | 42,89 | 42,89 | 4.020.600 |
07 mar 2023 | 43,55 | 43,81 | 42,27 | 42,45 | 42,45 | 5.139.000 |
06 mar 2023 | 43,82 | 44,68 | 43,48 | 43,52 | 43,52 | 4.203.600 |
03 mar 2023 | 42,22 | 43,51 | 42,08 | 43,46 | 43,46 | 4.851.900 |
02 mar 2023 | 40,31 | 41,95 | 40,25 | 41,76 | 41,76 | 4.436.100 |
01 mar 2023 | 41,64 | 41,83 | 40,78 | 41,06 | 41,06 | 4.282.600 |
28 feb 2023 | 41,67 | 42,47 | 41,57 | 41,73 | 41,73 | 3.380.300 |
27 feb 2023 | 42,19 | 42,57 | 41,70 | 41,87 | 41,87 | 4.287.600 |
24 feb 2023 | 41,26 | 41,60 | 40,75 | 41,26 | 41,26 | 6.150.500 |
23 feb 2023 | 43,05 | 43,08 | 41,49 | 42,73 | 42,73 | 6.106.800 |
22 feb 2023 | 42,12 | 42,60 | 41,53 | 42,00 | 42,00 | 4.778.800 |
21 feb 2023 | 42,90 | 43,32 | 41,91 | 41,94 | 41,94 | 3.551.400 |
17 feb 2023 | 44,04 | 44,26 | 43,16 | 44,03 | 44,03 | 3.823.200 |
16 feb 2023 | 44,99 | 46,23 | 44,64 | 44,67 | 44,67 | 5.546.300 |
15 feb 2023 | 45,21 | 46,50 | 45,01 | 46,49 | 46,49 | 4.630.700 |
14 feb 2023 | 44,63 | 46,06 | 44,04 | 45,75 | 45,75 | 6.351.900 |
13 feb 2023 | 44,14 | 45,28 | 43,79 | 45,14 | 45,14 | 3.960.700 |
10 feb 2023 | 43,65 | 44,26 | 42,99 | 43,73 | 43,73 | 4.759.700 |
09 feb 2023 | 46,42 | 46,47 | 43,87 | 44,29 | 44,29 | 4.940.300 |
08 feb 2023 | 46,39 | 46,67 | 44,93 | 45,12 | 45,12 | 4.173.000 |
07 feb 2023 | 44,91 | 47,14 | 44,57 | 46,83 | 46,83 | 8.848.300 |
06 feb 2023 | 44,93 | 45,63 | 44,54 | 44,96 | 44,96 | 6.635.800 |
03 feb 2023 | 45,36 | 47,62 | 45,25 | 45,72 | 45,72 | 8.871.600 |
02 feb 2023 | 46,20 | 48,01 | 45,42 | 47,43 | 47,43 | 7.573.600 |
01 feb 2023 | 42,40 | 44,98 | 41,79 | 44,31 | 44,31 | 8.334.300 |
31 ene 2023 | 41,23 | 42,48 | 41,21 | 42,47 | 42,47 | 5.309.400 |
30 ene 2023 | 42,00 | 42,43 | 41,14 | 41,20 | 41,20 | 4.705.400 |
27 ene 2023 | 41,75 | 43,56 | 41,73 | 42,97 | 42,97 | 5.517.700 |
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 | 3.496.100 |
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 | 3.559.100 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |