Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 36,19 | 36,61 | 35,03 | 35,20 | 35,20 | 1.329.600 |
01 jun 2023 | 34,50 | 36,57 | 33,98 | 35,51 | 35,51 | 2.138.500 |
31 may 2023 | 34,10 | 35,03 | 33,48 | 34,70 | 34,70 | 2.911.000 |
30 may 2023 | 35,42 | 35,84 | 33,99 | 34,63 | 34,63 | 3.136.900 |
26 may 2023 | 30,82 | 35,58 | 30,13 | 34,78 | 34,78 | 5.752.400 |
25 may 2023 | 30,84 | 31,15 | 28,80 | 29,50 | 29,50 | 2.230.000 |
24 may 2023 | 30,78 | 31,40 | 30,15 | 30,53 | 30,53 | 1.474.400 |
23 may 2023 | 31,66 | 32,61 | 31,33 | 31,35 | 31,35 | 2.299.000 |
22 may 2023 | 31,00 | 32,18 | 30,69 | 32,02 | 32,02 | 1.888.500 |
19 may 2023 | 32,01 | 32,01 | 30,47 | 31,02 | 31,02 | 1.796.200 |
18 may 2023 | 29,49 | 31,19 | 29,45 | 31,03 | 31,03 | 2.167.100 |
17 may 2023 | 26,89 | 29,48 | 26,83 | 29,23 | 29,23 | 2.901.600 |
16 may 2023 | 28,00 | 28,26 | 26,74 | 26,89 | 26,89 | 3.638.100 |
15 may 2023 | 27,48 | 28,57 | 27,20 | 28,40 | 28,40 | 2.359.700 |
12 may 2023 | 28,44 | 28,66 | 27,14 | 27,40 | 27,40 | 2.698.600 |
11 may 2023 | 30,29 | 31,25 | 28,71 | 28,74 | 28,74 | 3.608.800 |
10 may 2023 | 29,31 | 31,78 | 28,36 | 30,30 | 30,30 | 8.438.400 |
09 may 2023 | 26,13 | 26,79 | 25,87 | 26,50 | 26,50 | 3.013.900 |
08 may 2023 | 26,48 | 26,80 | 25,90 | 26,69 | 26,69 | 1.968.000 |
05 may 2023 | 25,88 | 26,43 | 25,56 | 26,04 | 26,04 | 3.433.500 |
04 may 2023 | 26,10 | 26,30 | 25,32 | 25,35 | 25,35 | 3.154.400 |
03 may 2023 | 26,20 | 27,01 | 25,86 | 25,91 | 25,91 | 1.981.400 |
02 may 2023 | 27,68 | 28,00 | 26,64 | 26,65 | 26,65 | 1.588.200 |
01 may 2023 | 27,42 | 28,20 | 27,15 | 27,96 | 27,96 | 1.126.900 |
28 abr 2023 | 27,37 | 28,02 | 27,13 | 27,56 | 27,56 | 1.125.900 |
27 abr 2023 | 28,58 | 28,88 | 27,72 | 27,72 | 27,72 | 1.326.200 |
26 abr 2023 | 27,83 | 28,27 | 27,62 | 28,03 | 28,03 | 1.709.800 |
25 abr 2023 | 28,12 | 28,15 | 27,10 | 27,12 | 27,12 | 2.167.500 |
24 abr 2023 | 28,67 | 28,95 | 27,76 | 28,49 | 28,49 | 2.158.600 |
21 abr 2023 | 28,70 | 29,00 | 28,25 | 28,79 | 28,79 | 1.181.700 |
20 abr 2023 | 28,50 | 28,96 | 28,12 | 28,57 | 28,57 | 2.024.800 |
19 abr 2023 | 28,55 | 29,42 | 28,41 | 29,17 | 29,17 | 1.247.200 |
18 abr 2023 | 29,70 | 29,82 | 28,75 | 29,15 | 29,15 | 1.366.400 |
17 abr 2023 | 29,03 | 29,37 | 28,81 | 29,04 | 29,04 | 1.069.800 |
14 abr 2023 | 28,89 | 29,21 | 28,33 | 28,95 | 28,95 | 1.022.000 |
13 abr 2023 | 29,04 | 29,74 | 28,96 | 29,15 | 29,15 | 1.015.900 |
12 abr 2023 | 29,82 | 29,96 | 28,20 | 28,59 | 28,59 | 1.271.000 |
11 abr 2023 | 29,17 | 29,55 | 28,58 | 28,98 | 28,98 | 1.840.600 |
10 abr 2023 | 29,13 | 29,60 | 28,74 | 29,36 | 29,36 | 1.259.800 |
06 abr 2023 | 28,98 | 29,73 | 28,37 | 29,71 | 29,71 | 1.111.600 |
05 abr 2023 | 29,87 | 30,19 | 28,42 | 29,09 | 29,09 | 1.325.900 |
04 abr 2023 | 30,70 | 30,91 | 29,76 | 30,18 | 30,18 | 1.589.700 |
03 abr 2023 | 30,29 | 30,77 | 29,90 | 30,44 | 30,44 | 1.534.200 |
31 mar 2023 | 29,92 | 30,88 | 29,72 | 30,67 | 30,67 | 1.693.000 |
30 mar 2023 | 29,48 | 30,14 | 29,46 | 29,56 | 29,56 | 1.257.700 |
29 mar 2023 | 28,90 | 29,40 | 28,40 | 29,33 | 29,33 | 2.054.800 |
28 mar 2023 | 27,39 | 28,57 | 27,21 | 28,54 | 28,54 | 2.524.600 |
27 mar 2023 | 27,13 | 27,70 | 26,89 | 27,44 | 27,44 | 1.445.300 |
24 mar 2023 | 27,32 | 27,34 | 26,47 | 26,86 | 26,86 | 2.958.600 |
23 mar 2023 | 28,05 | 28,77 | 27,01 | 27,24 | 27,24 | 3.020.900 |
22 mar 2023 | 29,41 | 29,45 | 27,55 | 27,68 | 27,68 | 2.847.300 |
21 mar 2023 | 28,49 | 29,53 | 28,16 | 29,49 | 29,49 | 3.839.900 |
20 mar 2023 | 29,79 | 29,96 | 28,08 | 28,23 | 28,23 | 3.518.400 |
17 mar 2023 | 31,00 | 31,34 | 29,62 | 30,07 | 30,07 | 3.398.000 |
16 mar 2023 | 32,42 | 32,58 | 31,18 | 31,97 | 31,97 | 1.495.200 |
15 mar 2023 | 31,32 | 32,55 | 30,99 | 32,38 | 32,38 | 1.694.200 |
14 mar 2023 | 32,18 | 32,68 | 31,23 | 31,59 | 31,59 | 2.080.300 |
13 mar 2023 | 32,59 | 32,59 | 30,52 | 31,46 | 31,46 | 3.414.800 |
10 mar 2023 | 33,55 | 33,65 | 31,64 | 32,84 | 32,84 | 2.211.000 |
09 mar 2023 | 34,50 | 35,86 | 33,75 | 33,86 | 33,86 | 2.127.600 |
08 mar 2023 | 35,45 | 35,73 | 34,57 | 34,80 | 34,80 | 1.529.700 |
07 mar 2023 | 35,97 | 36,92 | 35,14 | 35,43 | 35,43 | 1.679.700 |
06 mar 2023 | 36,93 | 37,34 | 35,75 | 35,89 | 35,89 | 2.180.100 |
03 mar 2023 | 34,04 | 37,09 | 33,84 | 36,79 | 36,79 | 3.240.200 |
02 mar 2023 | 32,68 | 34,07 | 32,29 | 33,84 | 33,84 | 2.841.000 |
01 mar 2023 | 32,96 | 33,36 | 32,52 | 33,04 | 33,04 | 2.578.600 |
28 feb 2023 | 33,88 | 34,34 | 33,03 | 33,04 | 33,04 | 2.856.500 |
27 feb 2023 | 35,01 | 35,30 | 33,71 | 33,95 | 33,95 | 1.921.200 |
24 feb 2023 | 34,52 | 35,19 | 34,30 | 34,74 | 34,74 | 2.074.200 |
23 feb 2023 | 36,34 | 36,55 | 34,34 | 35,36 | 35,36 | 1.644.100 |
22 feb 2023 | 35,45 | 36,38 | 35,43 | 36,14 | 36,14 | 1.996.800 |
21 feb 2023 | 36,54 | 36,54 | 35,03 | 35,49 | 35,49 | 2.828.600 |
17 feb 2023 | 36,90 | 37,03 | 35,64 | 36,97 | 36,97 | 3.806.000 |
16 feb 2023 | 41,04 | 41,20 | 36,79 | 37,07 | 37,07 | 13.393.600 |
15 feb 2023 | 45,77 | 49,32 | 45,77 | 48,41 | 48,41 | 3.562.300 |
14 feb 2023 | 42,60 | 45,17 | 42,10 | 44,95 | 44,95 | 1.607.900 |
13 feb 2023 | 41,79 | 43,98 | 41,60 | 43,36 | 43,36 | 1.267.300 |
10 feb 2023 | 42,34 | 42,59 | 40,73 | 41,30 | 41,30 | 1.667.700 |
09 feb 2023 | 44,89 | 45,20 | 43,04 | 43,20 | 43,20 | 1.068.500 |
08 feb 2023 | 45,42 | 45,42 | 43,62 | 44,21 | 44,21 | 1.039.000 |
07 feb 2023 | 42,84 | 45,53 | 42,02 | 45,28 | 45,28 | 1.328.100 |
06 feb 2023 | 43,87 | 44,75 | 42,64 | 42,74 | 42,74 | 1.569.300 |
03 feb 2023 | 43,98 | 45,97 | 43,51 | 44,72 | 44,72 | 1.516.900 |
02 feb 2023 | 43,17 | 48,12 | 43,17 | 46,07 | 46,07 | 3.485.600 |
01 feb 2023 | 39,27 | 42,48 | 38,60 | 42,28 | 42,28 | 1.662.800 |
31 ene 2023 | 37,73 | 39,05 | 37,73 | 39,03 | 39,03 | 1.031.300 |
30 ene 2023 | 39,11 | 39,56 | 37,51 | 37,60 | 37,60 | 1.068.300 |
27 ene 2023 | 38,00 | 40,07 | 37,98 | 39,94 | 39,94 | 1.042.900 |
26 ene 2023 | 38,66 | 39,00 | 37,06 | 38,42 | 38,42 | 987.700 |
25 ene 2023 | 36,83 | 37,57 | 34,82 | 37,52 | 37,52 | 1.420.900 |
24 ene 2023 | 37,80 | 39,28 | 37,16 | 37,97 | 37,97 | 1.321.300 |
23 ene 2023 | 36,48 | 38,32 | 35,99 | 38,11 | 38,11 | 1.569.700 |
20 ene 2023 | 34,85 | 36,42 | 34,71 | 36,39 | 36,39 | 1.628.000 |
19 ene 2023 | 35,67 | 36,15 | 34,50 | 34,61 | 34,61 | 1.404.800 |
18 ene 2023 | 37,28 | 38,59 | 36,22 | 36,34 | 36,34 | 1.083.500 |
17 ene 2023 | 35,82 | 36,90 | 34,78 | 36,50 | 36,50 | 932.800 |
13 ene 2023 | 35,74 | 37,03 | 35,74 | 36,26 | 36,26 | 772.700 |
12 ene 2023 | 37,58 | 37,58 | 35,16 | 36,55 | 36,55 | 1.066.900 |
11 ene 2023 | 35,44 | 36,35 | 34,99 | 36,35 | 36,35 | 1.097.000 |
10 ene 2023 | 34,75 | 35,44 | 34,53 | 35,16 | 35,16 | 827.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |