Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 42,37 | 42,95 | 41,98 | 42,80 | 42,80 | 804.800 |
23 mar 2023 | 43,31 | 43,80 | 42,43 | 42,69 | 42,69 | 1.402.800 |
22 mar 2023 | 44,72 | 45,05 | 43,41 | 43,42 | 43,42 | 1.009.000 |
21 mar 2023 | 45,23 | 45,23 | 44,78 | 44,97 | 44,97 | 854.800 |
20 mar 2023 | 44,41 | 45,19 | 44,39 | 44,69 | 44,69 | 1.250.000 |
17 mar 2023 | 44,54 | 44,61 | 43,52 | 44,10 | 44,10 | 1.900.600 |
16 mar 2023 | 44,34 | 45,20 | 44,18 | 44,77 | 44,77 | 1.140.700 |
15 mar 2023 | 44,45 | 45,29 | 44,23 | 44,77 | 44,77 | 1.398.200 |
14 mar 2023 | 45,79 | 46,10 | 44,82 | 45,32 | 45,32 | 1.083.800 |
13 mar 2023 | 44,74 | 45,49 | 44,35 | 44,96 | 44,96 | 1.239.100 |
10 mar 2023 | 47,24 | 47,29 | 45,07 | 45,27 | 45,27 | 1.108.900 |
09 mar 2023 | 47,60 | 47,74 | 47,00 | 47,16 | 47,16 | 1.029.300 |
09 mar 2023 | 0.2 Dividendo | |||||
08 mar 2023 | 47,36 | 47,58 | 46,98 | 47,57 | 47,37 | 952.800 |
07 mar 2023 | 48,18 | 48,26 | 47,07 | 47,29 | 47,09 | 775.000 |
06 mar 2023 | 49,06 | 49,14 | 47,91 | 48,17 | 47,97 | 1.137.400 |
03 mar 2023 | 48,75 | 49,44 | 48,75 | 49,12 | 48,91 | 1.085.000 |
02 mar 2023 | 48,70 | 48,86 | 48,40 | 48,73 | 48,53 | 925.300 |
01 mar 2023 | 48,67 | 49,53 | 48,20 | 48,92 | 48,71 | 1.515.600 |
28 feb 2023 | 49,14 | 49,44 | 48,60 | 48,62 | 48,42 | 3.833.000 |
27 feb 2023 | 49,80 | 50,15 | 49,32 | 49,50 | 49,29 | 846.200 |
24 feb 2023 | 48,44 | 49,26 | 48,40 | 49,06 | 48,85 | 1.002.900 |
23 feb 2023 | 49,50 | 49,72 | 48,62 | 49,40 | 49,19 | 748.500 |
22 feb 2023 | 48,85 | 49,29 | 48,68 | 49,08 | 48,87 | 1.031.100 |
21 feb 2023 | 49,94 | 50,15 | 48,37 | 48,55 | 48,35 | 1.230.700 |
17 feb 2023 | 49,95 | 50,41 | 49,64 | 50,26 | 50,05 | 1.134.300 |
16 feb 2023 | 49,98 | 50,83 | 49,83 | 49,87 | 49,66 | 1.336.900 |
15 feb 2023 | 50,45 | 51,35 | 50,25 | 50,69 | 50,48 | 980.600 |
14 feb 2023 | 50,58 | 51,56 | 50,22 | 50,83 | 50,62 | 1.009.600 |
13 feb 2023 | 49,39 | 50,76 | 49,24 | 50,62 | 50,41 | 1.157.100 |
10 feb 2023 | 49,76 | 50,60 | 48,81 | 49,30 | 49,09 | 1.697.400 |
09 feb 2023 | 52,58 | 53,35 | 49,84 | 50,04 | 49,83 | 2.403.100 |
08 feb 2023 | 53,57 | 54,20 | 53,39 | 53,55 | 53,32 | 1.413.600 |
07 feb 2023 | 53,70 | 54,32 | 53,28 | 54,08 | 53,85 | 968.200 |
06 feb 2023 | 54,51 | 54,70 | 53,90 | 53,93 | 53,70 | 1.125.500 |
03 feb 2023 | 55,68 | 56,41 | 54,97 | 55,02 | 54,79 | 1.144.600 |
02 feb 2023 | 54,98 | 56,43 | 54,70 | 56,22 | 55,98 | 1.116.900 |
01 feb 2023 | 54,29 | 55,05 | 53,85 | 54,78 | 54,55 | 1.140.700 |
31 ene 2023 | 53,65 | 54,78 | 53,40 | 54,76 | 54,53 | 778.800 |
30 ene 2023 | 53,27 | 54,41 | 52,95 | 52,97 | 52,75 | 669.200 |
27 ene 2023 | 52,51 | 53,63 | 52,51 | 53,56 | 53,33 | 527.700 |
26 ene 2023 | 51,80 | 52,65 | 51,48 | 52,61 | 52,39 | 921.600 |
25 ene 2023 | 51,68 | 52,10 | 51,16 | 51,68 | 51,46 | 863.000 |
24 ene 2023 | 52,54 | 53,90 | 51,79 | 52,40 | 52,18 | 1.070.600 |
23 ene 2023 | 54,16 | 54,20 | 53,28 | 53,79 | 53,56 | 897.400 |
20 ene 2023 | 53,53 | 54,02 | 53,11 | 53,87 | 53,64 | 862.000 |
19 ene 2023 | 53,75 | 54,00 | 53,22 | 53,38 | 53,16 | 1.178.800 |
18 ene 2023 | 54,11 | 54,89 | 53,95 | 54,07 | 53,84 | 1.319.800 |
17 ene 2023 | 54,61 | 55,28 | 53,30 | 53,95 | 53,72 | 1.852.800 |
13 ene 2023 | 54,29 | 55,08 | 54,01 | 54,48 | 54,25 | 981.900 |
12 ene 2023 | 54,70 | 54,76 | 53,95 | 54,63 | 54,40 | 1.179.200 |
11 ene 2023 | 54,59 | 54,77 | 53,66 | 53,97 | 53,74 | 1.045.300 |
10 ene 2023 | 52,90 | 54,06 | 52,30 | 53,94 | 53,71 | 916.300 |
09 ene 2023 | 52,42 | 54,05 | 52,33 | 52,83 | 52,61 | 1.027.300 |
06 ene 2023 | 50,74 | 52,84 | 50,67 | 52,47 | 52,25 | 1.223.600 |
05 ene 2023 | 49,80 | 50,66 | 49,42 | 50,04 | 49,83 | 914.200 |
04 ene 2023 | 49,90 | 51,66 | 49,90 | 51,07 | 50,86 | 1.055.000 |
03 ene 2023 | 50,09 | 50,54 | 49,80 | 50,27 | 50,06 | 647.300 |
30 dic 2022 | 49,79 | 50,17 | 49,34 | 49,88 | 49,67 | 493.100 |
29 dic 2022 | 49,31 | 50,23 | 49,04 | 50,10 | 49,89 | 576.000 |
28 dic 2022 | 50,34 | 50,44 | 48,91 | 48,99 | 48,78 | 530.200 |
27 dic 2022 | 50,06 | 50,34 | 49,71 | 50,06 | 49,85 | 430.300 |
23 dic 2022 | 49,45 | 50,07 | 49,22 | 49,96 | 49,75 | 481.200 |
22 dic 2022 | 49,88 | 49,88 | 48,31 | 49,47 | 49,26 | 752.400 |
21 dic 2022 | 50,29 | 50,69 | 49,97 | 50,28 | 50,07 | 874.400 |
20 dic 2022 | 50,19 | 50,41 | 49,51 | 49,90 | 49,69 | 508.500 |
19 dic 2022 | 50,51 | 50,80 | 49,74 | 49,99 | 49,78 | 915.200 |
16 dic 2022 | 50,73 | 50,89 | 49,54 | 50,37 | 50,16 | 1.997.800 |
15 dic 2022 | 52,05 | 52,35 | 51,07 | 51,21 | 50,99 | 1.104.300 |
14 dic 2022 | 52,43 | 53,42 | 52,12 | 52,61 | 52,39 | 864.100 |
13 dic 2022 | 53,85 | 53,85 | 52,19 | 52,55 | 52,33 | 886.200 |
12 dic 2022 | 50,94 | 52,26 | 48,90 | 52,26 | 52,04 | 867.000 |
09 dic 2022 | 51,38 | 51,68 | 50,73 | 50,78 | 50,57 | 1.318.300 |
08 dic 2022 | 52,45 | 52,95 | 51,63 | 51,66 | 51,44 | 1.128.500 |
07 dic 2022 | 52,77 | 53,27 | 52,38 | 52,39 | 52,17 | 764.100 |
06 dic 2022 | 53,29 | 53,48 | 52,15 | 52,76 | 52,54 | 1.161.000 |
05 dic 2022 | 52,78 | 53,41 | 52,37 | 53,29 | 53,07 | 959.100 |
02 dic 2022 | 52,07 | 53,65 | 52,07 | 53,51 | 53,29 | 650.400 |
01 dic 2022 | 53,50 | 53,58 | 52,60 | 52,81 | 52,59 | 719.200 |
01 dic 2022 | 0.2 Dividendo | |||||
30 nov 2022 | 51,80 | 53,25 | 51,28 | 53,23 | 52,81 | 1.408.100 |
29 nov 2022 | 51,37 | 52,38 | 51,37 | 52,03 | 51,62 | 658.800 |
28 nov 2022 | 51,80 | 51,89 | 51,39 | 51,57 | 51,16 | 877.300 |
25 nov 2022 | 52,26 | 52,45 | 51,98 | 52,31 | 51,89 | 288.500 |
23 nov 2022 | 52,14 | 52,54 | 51,82 | 52,08 | 51,67 | 1.053.000 |
22 nov 2022 | 51,34 | 52,14 | 51,23 | 52,13 | 51,72 | 843.300 |
21 nov 2022 | 51,25 | 52,31 | 50,76 | 51,16 | 50,75 | 954.400 |
18 nov 2022 | 50,75 | 51,82 | 50,51 | 51,14 | 50,73 | 1.434.500 |
17 nov 2022 | 49,80 | 50,50 | 49,41 | 50,44 | 50,04 | 1.171.300 |
16 nov 2022 | 49,99 | 50,76 | 49,87 | 50,40 | 50,00 | 1.153.500 |
15 nov 2022 | 50,83 | 51,07 | 49,47 | 50,05 | 49,65 | 1.725.700 |
14 nov 2022 | 50,32 | 50,87 | 49,98 | 50,03 | 49,63 | 1.709.100 |
11 nov 2022 | 49,70 | 51,51 | 49,55 | 50,52 | 50,12 | 2.412.300 |
10 nov 2022 | 48,00 | 49,47 | 47,68 | 49,47 | 49,08 | 2.040.100 |
09 nov 2022 | 45,68 | 46,96 | 45,55 | 46,11 | 45,74 | 1.811.700 |
08 nov 2022 | 44,87 | 46,15 | 44,70 | 46,06 | 45,69 | 1.651.700 |
07 nov 2022 | 44,11 | 44,64 | 43,50 | 44,62 | 44,27 | 1.103.800 |
04 nov 2022 | 42,14 | 43,69 | 42,04 | 43,46 | 43,11 | 1.811.900 |
03 nov 2022 | 41,78 | 42,24 | 41,24 | 41,41 | 41,08 | 1.337.800 |
02 nov 2022 | 44,12 | 44,22 | 42,40 | 42,42 | 42,08 | 1.479.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |