Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
28 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
27 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
24 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
23 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
22 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
21 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
20 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
17 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
16 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
15 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | 1500 |
14 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
13 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
10 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
09 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
08 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
07 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
06 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
06 mar 2023 | 0.484 Dividendo | |||||
03 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | - |
02 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | - |
01 mar 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | - |
28 feb 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | - |
27 feb 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | - |
24 feb 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | - |
23 feb 2023 | 46,03 | 46,03 | 46,03 | 46,03 | 45,55 | 500 |
22 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
21 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
17 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
16 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
15 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
14 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
13 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
10 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
09 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
08 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
07 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
06 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
03 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
02 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
01 feb 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
31 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
30 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
27 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
26 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
25 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
24 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
23 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
20 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
19 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
18 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
17 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
13 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
12 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
11 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
10 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | - |
09 ene 2023 | 45,70 | 45,70 | 45,70 | 45,70 | 45,22 | 200 |
06 ene 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 42,89 | - |
05 ene 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 42,89 | - |
04 ene 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 42,89 | - |
03 ene 2023 | 43,35 | 43,35 | 43,35 | 43,35 | 42,89 | - |
30 dic 2022 | 43,35 | 43,35 | 43,35 | 43,35 | 42,89 | 300 |
29 dic 2022 | 42,82 | 42,82 | 42,82 | 42,82 | 42,37 | 100 |
28 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | 7500 |
27 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
23 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
22 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
21 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
20 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
19 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
16 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | - |
15 dic 2022 | 43,86 | 43,86 | 43,86 | 43,86 | 43,40 | 100 |
14 dic 2022 | 45,98 | 45,98 | 45,98 | 45,98 | 45,50 | 100 |
13 dic 2022 | 45,83 | 46,00 | 45,83 | 45,98 | 45,50 | 600 |
12 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
09 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
08 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
07 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
06 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
05 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
02 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
01 dic 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
30 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
29 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
28 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
25 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
23 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
22 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
21 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
18 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | 100 |
17 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
16 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
15 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
14 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
11 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
10 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
09 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
08 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
07 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
04 nov 2022 | 36,27 | 36,27 | 36,27 | 36,27 | 35,89 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |