Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 29,88 | 31,50 | 29,20 | 29,51 | 29,51 | 1.764.740 |
07 feb 2023 | 29,51 | 30,18 | 28,50 | 29,88 | 29,88 | 876.600 |
06 feb 2023 | 30,50 | 30,92 | 29,40 | 29,59 | 29,59 | 836.800 |
03 feb 2023 | 30,96 | 32,38 | 30,46 | 30,92 | 30,92 | 1.078.400 |
02 feb 2023 | 28,80 | 32,64 | 28,80 | 31,52 | 31,52 | 2.945.400 |
01 feb 2023 | 28,11 | 29,09 | 27,30 | 28,80 | 28,80 | 1.103.000 |
31 ene 2023 | 27,23 | 29,00 | 26,96 | 28,00 | 28,00 | 1.038.800 |
30 ene 2023 | 28,70 | 28,88 | 27,16 | 27,24 | 27,24 | 1.325.900 |
27 ene 2023 | 27,61 | 29,72 | 27,38 | 28,91 | 28,91 | 2.008.700 |
26 ene 2023 | 27,88 | 28,64 | 27,10 | 27,91 | 27,91 | 1.522.100 |
25 ene 2023 | 28,25 | 28,26 | 25,72 | 27,49 | 27,49 | 4.675.100 |
24 ene 2023 | 33,90 | 34,57 | 27,63 | 29,44 | 29,44 | 11.877.800 |
23 ene 2023 | 34,68 | 38,53 | 34,50 | 36,44 | 36,44 | 2.169.400 |
20 ene 2023 | 33,46 | 35,40 | 32,60 | 34,84 | 34,84 | 1.176.500 |
19 ene 2023 | 34,11 | 34,50 | 32,69 | 33,06 | 33,06 | 721.700 |
18 ene 2023 | 34,89 | 35,43 | 33,10 | 34,16 | 34,16 | 907.300 |
17 ene 2023 | 33,89 | 35,51 | 33,43 | 34,58 | 34,58 | 922.600 |
13 ene 2023 | 33,74 | 35,00 | 33,08 | 34,00 | 34,00 | 989.100 |
12 ene 2023 | 35,03 | 35,99 | 32,40 | 34,06 | 34,06 | 1.893.200 |
11 ene 2023 | 31,60 | 36,28 | 30,70 | 35,59 | 35,59 | 2.032.900 |
10 ene 2023 | 29,10 | 31,37 | 28,86 | 31,24 | 31,24 | 1.094.800 |
09 ene 2023 | 28,65 | 29,77 | 27,92 | 28,82 | 28,82 | 861.600 |
06 ene 2023 | 29,13 | 31,64 | 27,77 | 28,57 | 28,57 | 1.968.600 |
05 ene 2023 | 29,40 | 29,63 | 28,15 | 29,28 | 29,28 | 543.800 |
04 ene 2023 | 27,75 | 29,94 | 27,51 | 29,80 | 29,80 | 858.300 |
03 ene 2023 | 29,85 | 30,46 | 26,50 | 27,76 | 27,76 | 1.243.700 |
30 dic 2022 | 28,37 | 29,56 | 27,25 | 29,54 | 29,54 | 1.022.600 |
29 dic 2022 | 27,89 | 29,68 | 27,76 | 28,93 | 28,93 | 1.168.600 |
28 dic 2022 | 28,60 | 28,97 | 27,00 | 27,82 | 27,82 | 1.298.400 |
27 dic 2022 | 31,44 | 31,65 | 28,50 | 28,67 | 28,67 | 1.375.500 |
23 dic 2022 | 33,27 | 33,99 | 31,12 | 31,68 | 31,68 | 1.079.900 |
22 dic 2022 | 36,44 | 36,54 | 28,06 | 33,25 | 33,25 | 3.214.600 |
21 dic 2022 | 37,80 | 39,53 | 36,81 | 36,89 | 36,89 | 864.400 |
20 dic 2022 | 37,37 | 39,09 | 37,01 | 37,73 | 37,73 | 698.500 |
19 dic 2022 | 38,43 | 38,76 | 37,06 | 38,10 | 38,10 | 718.300 |
16 dic 2022 | 38,87 | 40,56 | 37,54 | 38,70 | 38,70 | 1.168.000 |
15 dic 2022 | 43,50 | 44,39 | 39,21 | 39,57 | 39,57 | 1.184.500 |
14 dic 2022 | 44,60 | 45,43 | 43,20 | 44,12 | 44,12 | 1.035.400 |
13 dic 2022 | 43,26 | 45,13 | 41,12 | 44,16 | 44,16 | 1.563.000 |
12 dic 2022 | 38,80 | 42,56 | 38,07 | 42,15 | 42,15 | 1.852.800 |
09 dic 2022 | 38,50 | 40,61 | 38,11 | 38,73 | 38,73 | 1.095.400 |
08 dic 2022 | 36,73 | 39,98 | 35,75 | 38,49 | 38,49 | 1.760.000 |
07 dic 2022 | 33,49 | 38,50 | 33,02 | 36,91 | 36,91 | 2.199.600 |
06 dic 2022 | 33,74 | 35,28 | 33,12 | 33,62 | 33,62 | 980.000 |
05 dic 2022 | 35,31 | 35,65 | 33,50 | 33,74 | 33,74 | 763.500 |
02 dic 2022 | 34,00 | 36,47 | 33,71 | 35,83 | 35,83 | 1.164.200 |
01 dic 2022 | 34,76 | 35,15 | 33,29 | 34,14 | 34,14 | 700.600 |
30 nov 2022 | 34,44 | 34,92 | 33,44 | 34,83 | 34,83 | 1.069.800 |
29 nov 2022 | 33,91 | 36,19 | 33,74 | 34,40 | 34,40 | 959.100 |
28 nov 2022 | 34,66 | 35,64 | 33,80 | 33,91 | 33,91 | 565.100 |
25 nov 2022 | 33,50 | 35,32 | 33,10 | 34,92 | 34,92 | 437.800 |
23 nov 2022 | 33,11 | 34,39 | 32,69 | 33,64 | 33,64 | 719.000 |
22 nov 2022 | 32,52 | 33,17 | 31,70 | 32,90 | 32,90 | 1.353.800 |
21 nov 2022 | 32,86 | 34,05 | 31,30 | 32,61 | 32,61 | 922.000 |
18 nov 2022 | 34,80 | 36,50 | 29,50 | 33,33 | 33,33 | 4.171.000 |
17 nov 2022 | 34,73 | 36,48 | 33,50 | 34,56 | 34,56 | 1.176.400 |
16 nov 2022 | 39,06 | 40,15 | 34,67 | 34,87 | 34,87 | 1.986.800 |
15 nov 2022 | 42,07 | 43,12 | 39,59 | 40,10 | 40,10 | 1.387.900 |
14 nov 2022 | 37,55 | 44,28 | 37,55 | 41,15 | 41,15 | 4.384.500 |
11 nov 2022 | 34,71 | 38,97 | 34,56 | 37,60 | 37,60 | 1.806.500 |
10 nov 2022 | 35,54 | 36,02 | 34,58 | 34,96 | 34,96 | 796.700 |
09 nov 2022 | 35,40 | 35,50 | 33,85 | 34,59 | 34,59 | 525.700 |
08 nov 2022 | 34,01 | 36,60 | 34,01 | 34,89 | 34,89 | 1.036.000 |
07 nov 2022 | 35,02 | 37,75 | 33,97 | 34,11 | 34,11 | 1.237.100 |
04 nov 2022 | 34,46 | 35,38 | 33,20 | 35,27 | 35,27 | 661.500 |
03 nov 2022 | 35,92 | 38,80 | 34,00 | 34,21 | 34,21 | 1.427.400 |
02 nov 2022 | 35,69 | 36,66 | 31,32 | 35,72 | 35,72 | 2.544.100 |
01 nov 2022 | 36,90 | 37,90 | 35,60 | 35,96 | 35,96 | 800.500 |
31 oct 2022 | 36,95 | 38,53 | 36,23 | 36,44 | 36,44 | 871.900 |
28 oct 2022 | 35,04 | 36,76 | 34,59 | 36,76 | 36,76 | 984.100 |
27 oct 2022 | 35,33 | 36,18 | 34,72 | 34,83 | 34,83 | 573.400 |
26 oct 2022 | 34,05 | 35,99 | 34,05 | 35,55 | 35,55 | 603.600 |
25 oct 2022 | 34,20 | 36,93 | 33,99 | 34,31 | 34,31 | 900.100 |
24 oct 2022 | 34,50 | 34,95 | 33,40 | 34,07 | 34,07 | 556.700 |
21 oct 2022 | 33,87 | 35,15 | 33,16 | 34,99 | 34,99 | 708.100 |
20 oct 2022 | 32,93 | 34,42 | 32,63 | 33,94 | 33,94 | 757.700 |
19 oct 2022 | 34,50 | 35,00 | 32,75 | 33,28 | 33,28 | 770.900 |
18 oct 2022 | 36,70 | 37,20 | 34,59 | 34,92 | 34,92 | 728.200 |
17 oct 2022 | 36,81 | 38,45 | 35,89 | 35,92 | 35,92 | 1.184.500 |
14 oct 2022 | 37,87 | 38,00 | 35,78 | 36,46 | 36,46 | 1.032.300 |
13 oct 2022 | 35,49 | 37,92 | 34,59 | 37,21 | 37,21 | 1.246.700 |
12 oct 2022 | 35,50 | 37,13 | 33,69 | 35,86 | 35,86 | 1.893.200 |
11 oct 2022 | 36,47 | 37,22 | 35,10 | 35,64 | 35,64 | 930.200 |
10 oct 2022 | 38,94 | 39,35 | 34,77 | 36,32 | 36,32 | 2.000.400 |
07 oct 2022 | 42,02 | 42,76 | 39,14 | 39,93 | 39,93 | 2.004.200 |
06 oct 2022 | 40,70 | 46,29 | 40,52 | 42,35 | 42,35 | 4.263.600 |
05 oct 2022 | 41,30 | 41,58 | 39,65 | 40,97 | 40,97 | 1.023.700 |
04 oct 2022 | 41,99 | 42,98 | 40,96 | 41,72 | 41,72 | 1.225.700 |
03 oct 2022 | 42,00 | 42,77 | 39,70 | 41,50 | 41,50 | 1.689.000 |
30 sept 2022 | 42,63 | 44,80 | 41,08 | 41,82 | 41,82 | 2.039.300 |
29 sept 2022 | 42,90 | 45,97 | 42,20 | 43,07 | 43,07 | 2.795.100 |
28 sept 2022 | 48,85 | 50,77 | 41,34 | 43,84 | 43,84 | 6.035.800 |
27 sept 2022 | 46,00 | 46,90 | 43,32 | 46,18 | 46,18 | 3.623.500 |
26 sept 2022 | 40,75 | 47,67 | 40,75 | 45,19 | 45,19 | 7.581.100 |
23 sept 2022 | 38,35 | 44,62 | 38,11 | 41,87 | 41,87 | 13.842.600 |
22 sept 2022 | 37,92 | 51,59 | 36,88 | 51,06 | 51,06 | 23.646.900 |
21 sept 2022 | 37,71 | 41,24 | 36,11 | 37,64 | 37,64 | 7.205.300 |
20 sept 2022 | 30,01 | 39,73 | 29,70 | 38,91 | 38,91 | 7.613.300 |
19 sept 2022 | 30,68 | 31,23 | 29,67 | 30,30 | 30,30 | 1.152.200 |
16 sept 2022 | 31,00 | 32,44 | 30,20 | 31,04 | 31,04 | 1.259.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |