Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | 1.321.200 |
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 | 1.626.700 |
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 |
09 ene 2023 | 34,80 | 36,13 | 34,79 | 34,99 | 34,99 | 1.106.600 |
06 ene 2023 | 33,51 | 34,17 | 31,62 | 34,02 | 34,02 | 1.647.000 |
05 ene 2023 | 34,63 | 34,67 | 33,26 | 33,37 | 33,37 | 1.174.200 |
04 ene 2023 | 35,40 | 35,82 | 34,48 | 35,41 | 35,41 | 1.082.000 |
03 ene 2023 | 36,24 | 36,92 | 33,67 | 34,58 | 34,58 | 1.274.500 |
30 dic 2022 | 34,37 | 35,66 | 34,10 | 35,40 | 35,40 | 1.055.900 |
29 dic 2022 | 33,81 | 35,81 | 33,36 | 35,36 | 35,36 | 1.335.600 |
28 dic 2022 | 32,96 | 33,64 | 32,63 | 33,22 | 33,22 | 1.133.200 |
27 dic 2022 | 33,46 | 34,28 | 32,32 | 33,35 | 33,35 | 1.503.000 |
23 dic 2022 | 33,69 | 33,95 | 32,77 | 33,66 | 33,66 | 1.301.100 |
22 dic 2022 | 34,78 | 34,78 | 32,89 | 33,96 | 33,96 | 1.744.900 |
21 dic 2022 | 35,50 | 36,10 | 33,65 | 35,37 | 35,37 | 1.802.000 |
20 dic 2022 | 35,85 | 36,60 | 35,27 | 35,70 | 35,70 | 1.705.700 |
19 dic 2022 | 39,11 | 39,31 | 36,29 | 36,51 | 36,51 | 1.375.900 |
16 dic 2022 | 40,13 | 40,39 | 38,83 | 39,40 | 39,40 | 2.541.600 |
15 dic 2022 | 40,00 | 41,84 | 39,73 | 40,18 | 40,18 | 2.367.300 |
14 dic 2022 | 40,13 | 42,65 | 39,26 | 41,84 | 41,84 | 3.570.000 |
13 dic 2022 | 39,72 | 41,23 | 37,94 | 38,95 | 38,95 | 2.709.100 |
12 dic 2022 | 37,00 | 38,38 | 37,00 | 37,80 | 37,80 | 1.979.500 |
09 dic 2022 | 36,21 | 37,67 | 35,64 | 36,57 | 36,57 | 1.442.500 |
08 dic 2022 | 35,66 | 37,44 | 35,12 | 36,35 | 36,35 | 1.364.000 |
07 dic 2022 | 35,68 | 36,52 | 35,10 | 35,34 | 35,34 | 1.901.400 |
06 dic 2022 | 36,27 | 36,70 | 34,92 | 35,63 | 35,63 | 2.222.400 |
05 dic 2022 | 37,98 | 38,80 | 36,00 | 36,31 | 36,31 | 3.370.400 |
02 dic 2022 | 37,59 | 38,52 | 36,86 | 38,28 | 38,28 | 2.287.200 |
01 dic 2022 | 37,08 | 39,51 | 36,75 | 38,87 | 38,87 | 1.865.600 |
30 nov 2022 | 34,99 | 37,09 | 34,26 | 37,06 | 37,06 | 5.396.700 |
29 nov 2022 | 35,00 | 35,84 | 34,30 | 35,09 | 35,09 | 1.680.400 |
28 nov 2022 | 35,02 | 36,84 | 34,66 | 34,82 | 34,82 | 1.424.200 |
25 nov 2022 | 35,85 | 35,89 | 35,05 | 35,60 | 35,60 | 875.800 |
23 nov 2022 | 34,89 | 36,74 | 34,04 | 36,08 | 36,08 | 1.368.600 |
22 nov 2022 | 35,24 | 35,62 | 33,75 | 34,72 | 34,72 | 2.318.000 |
21 nov 2022 | 35,74 | 36,68 | 35,43 | 35,79 | 35,79 | 1.914.300 |
18 nov 2022 | 37,99 | 38,01 | 36,13 | 36,21 | 36,21 | 1.609.000 |
17 nov 2022 | 37,03 | 38,35 | 36,52 | 36,98 | 36,98 | 2.330.000 |
16 nov 2022 | 40,41 | 40,67 | 37,52 | 38,32 | 38,32 | 3.130.200 |
15 nov 2022 | 40,59 | 42,33 | 39,99 | 41,67 | 41,67 | 2.517.900 |
14 nov 2022 | 39,68 | 40,12 | 37,83 | 38,63 | 38,63 | 2.474.700 |
11 nov 2022 | 36,70 | 40,94 | 36,22 | 40,12 | 40,12 | 4.139.300 |
10 nov 2022 | 33,64 | 38,65 | 33,14 | 36,90 | 36,90 | 7.549.300 |
09 nov 2022 | 29,43 | 29,51 | 28,00 | 28,36 | 28,36 | 2.945.300 |
08 nov 2022 | 29,71 | 31,13 | 28,81 | 30,12 | 30,12 | 2.481.000 |
07 nov 2022 | 29,86 | 29,98 | 28,62 | 29,44 | 29,44 | 2.196.600 |
04 nov 2022 | 32,86 | 32,88 | 29,22 | 29,75 | 29,75 | 2.140.700 |
03 nov 2022 | 33,44 | 34,14 | 32,42 | 32,55 | 32,55 | 1.775.500 |
02 nov 2022 | 35,34 | 36,09 | 33,95 | 33,97 | 33,97 | 2.725.900 |
01 nov 2022 | 36,74 | 37,28 | 34,90 | 35,49 | 35,49 | 2.185.900 |
31 oct 2022 | 34,33 | 35,81 | 34,23 | 35,52 | 35,52 | 2.229.600 |
28 oct 2022 | 33,25 | 34,75 | 32,75 | 34,69 | 34,69 | 1.602.200 |
27 oct 2022 | 34,30 | 35,05 | 33,52 | 33,73 | 33,73 | 1.449.400 |
26 oct 2022 | 34,17 | 35,84 | 33,74 | 33,79 | 33,79 | 1.600.800 |
25 oct 2022 | 33,95 | 35,27 | 33,88 | 35,12 | 35,12 | 1.797.200 |
24 oct 2022 | 33,27 | 33,59 | 31,87 | 33,54 | 33,54 | 1.610.000 |
21 oct 2022 | 33,00 | 33,58 | 32,24 | 33,37 | 33,37 | 1.993.700 |
20 oct 2022 | 31,54 | 33,41 | 31,54 | 33,05 | 33,05 | 2.239.300 |
19 oct 2022 | 33,93 | 33,96 | 31,66 | 31,77 | 31,77 | 1.725.100 |
18 oct 2022 | 34,16 | 35,74 | 33,51 | 34,31 | 34,31 | 3.080.400 |
17 oct 2022 | 32,96 | 34,85 | 32,96 | 34,29 | 34,29 | 2.052.400 |
14 oct 2022 | 34,53 | 34,54 | 32,15 | 32,20 | 32,20 | 1.313.700 |
13 oct 2022 | 31,94 | 34,23 | 31,30 | 33,59 | 33,59 | 1.641.400 |
12 oct 2022 | 34,37 | 34,60 | 32,60 | 33,13 | 33,13 | 1.786.300 |
11 oct 2022 | 35,05 | 35,30 | 32,84 | 34,28 | 34,28 | 1.991.700 |
10 oct 2022 | 39,08 | 39,20 | 35,26 | 35,26 | 35,26 | 2.420.900 |
07 oct 2022 | 41,00 | 41,37 | 39,17 | 39,32 | 39,32 | 2.436.700 |
06 oct 2022 | 41,87 | 43,18 | 41,78 | 42,28 | 42,28 | 1.061.100 |
05 oct 2022 | 41,68 | 42,57 | 40,55 | 42,19 | 42,19 | 1.729.600 |
04 oct 2022 | 40,92 | 42,73 | 40,89 | 42,68 | 42,68 | 1.783.400 |
03 oct 2022 | 40,10 | 40,28 | 37,19 | 39,71 | 39,71 | 2.519.900 |
30 sept 2022 | 40,39 | 41,44 | 39,77 | 39,96 | 39,96 | 1.252.200 |
29 sept 2022 | 41,56 | 41,88 | 40,34 | 40,49 | 40,49 | 1.292.500 |
28 sept 2022 | 40,68 | 42,81 | 40,63 | 42,72 | 42,72 | 2.001.200 |
27 sept 2022 | 41,48 | 42,35 | 39,54 | 40,61 | 40,61 | 1.759.500 |
26 sept 2022 | 40,69 | 42,62 | 39,90 | 40,54 | 40,54 | 1.933.000 |
23 sept 2022 | 41,11 | 41,84 | 40,09 | 40,80 | 40,80 | 2.568.000 |
22 sept 2022 | 42,86 | 43,22 | 41,31 | 41,66 | 41,66 | 2.315.500 |
21 sept 2022 | 43,58 | 44,69 | 42,47 | 43,01 | 43,01 | 1.745.200 |
20 sept 2022 | 42,36 | 44,61 | 42,30 | 43,41 | 43,41 | 2.023.600 |
19 sept 2022 | 42,10 | 43,02 | 41,50 | 42,84 | 42,84 | 1.722.300 |
16 sept 2022 | 43,54 | 43,76 | 41,66 | 42,36 | 42,36 | 3.792.200 |
15 sept 2022 | 44,36 | 46,25 | 44,11 | 44,75 | 44,75 | 1.149.900 |
14 sept 2022 | 45,00 | 45,11 | 43,45 | 44,84 | 44,84 | 1.187.900 |
13 sept 2022 | 43,70 | 46,01 | 43,35 | 45,12 | 45,12 | 2.031.600 |
12 sept 2022 | 46,05 | 46,75 | 45,30 | 46,62 | 46,62 | 1.583.900 |
09 sept 2022 | 44,41 | 45,72 | 44,41 | 45,62 | 45,62 | 1.891.600 |
08 sept 2022 | 41,92 | 43,88 | 41,59 | 43,69 | 43,69 | 1.291.500 |
07 sept 2022 | 42,37 | 42,93 | 41,40 | 42,84 | 42,84 | 1.376.500 |
06 sept 2022 | 42,68 | 42,81 | 41,32 | 41,99 | 41,99 | 1.529.900 |
02 sept 2022 | 43,72 | 43,83 | 41,74 | 42,78 | 42,78 | 1.667.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |