Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 39,81 | 39,68 | 39,13 | 39,48 | 39,48 | 1.490.402 |
02 jun 2023 | 38,61 | 39,86 | 38,31 | 39,72 | 39,72 | 1.055.700 |
01 jun 2023 | 38,04 | 38,41 | 37,34 | 37,91 | 37,91 | 1.177.000 |
31 may 2023 | 39,14 | 39,34 | 37,44 | 37,85 | 37,85 | 1.854.800 |
30 may 2023 | 40,20 | 40,48 | 39,64 | 39,77 | 39,77 | 1.587.400 |
26 may 2023 | 40,31 | 40,66 | 39,99 | 40,10 | 40,10 | 595.100 |
25 may 2023 | 40,72 | 40,77 | 39,92 | 40,22 | 40,22 | 691.900 |
24 may 2023 | 41,97 | 41,97 | 40,69 | 40,92 | 40,92 | 1.410.600 |
23 may 2023 | 42,05 | 42,41 | 41,72 | 42,08 | 42,08 | 641.300 |
22 may 2023 | 42,32 | 42,77 | 41,37 | 42,26 | 42,26 | 1.177.000 |
19 may 2023 | 42,52 | 42,81 | 42,13 | 42,35 | 42,35 | 884.700 |
18 may 2023 | 41,79 | 42,22 | 41,28 | 42,18 | 42,18 | 941.000 |
17 may 2023 | 41,68 | 41,87 | 41,17 | 41,82 | 41,82 | 932.800 |
16 may 2023 | 42,84 | 42,84 | 41,38 | 41,43 | 41,43 | 1.280.900 |
15 may 2023 | 42,57 | 43,18 | 42,26 | 42,92 | 42,92 | 1.377.400 |
12 may 2023 | 42,46 | 42,70 | 41,84 | 42,42 | 42,42 | 748.700 |
11 may 2023 | 41,89 | 42,32 | 41,74 | 42,19 | 42,19 | 681.200 |
10 may 2023 | 42,65 | 43,01 | 41,74 | 42,22 | 42,22 | 1.650.000 |
09 may 2023 | 43,19 | 43,43 | 42,59 | 42,64 | 42,64 | 1.046.100 |
08 may 2023 | 42,74 | 43,80 | 42,63 | 43,51 | 43,51 | 2.049.500 |
05 may 2023 | 42,46 | 42,76 | 41,98 | 42,54 | 42,54 | 1.136.500 |
04 may 2023 | 41,88 | 42,39 | 41,15 | 41,81 | 41,81 | 1.839.500 |
03 may 2023 | 42,68 | 43,35 | 41,91 | 42,06 | 42,06 | 2.217.000 |
02 may 2023 | 46,62 | 47,25 | 41,82 | 42,68 | 42,68 | 4.380.300 |
01 may 2023 | 47,79 | 48,44 | 47,79 | 47,87 | 47,87 | 875.600 |
28 abr 2023 | 47,16 | 48,16 | 47,16 | 47,99 | 47,99 | 925.900 |
27 abr 2023 | 46,27 | 47,10 | 45,71 | 47,08 | 47,08 | 882.300 |
26 abr 2023 | 45,99 | 46,44 | 45,70 | 45,88 | 45,88 | 1.017.400 |
25 abr 2023 | 46,52 | 46,69 | 45,95 | 46,34 | 46,34 | 1.002.400 |
24 abr 2023 | 46,80 | 46,97 | 46,46 | 46,78 | 46,78 | 607.100 |
21 abr 2023 | 47,43 | 47,57 | 46,89 | 47,09 | 47,09 | 1.111.800 |
20 abr 2023 | 47,40 | 47,80 | 46,87 | 47,19 | 47,19 | 886.400 |
19 abr 2023 | 46,79 | 47,31 | 46,68 | 47,26 | 47,26 | 959.500 |
18 abr 2023 | 47,39 | 47,43 | 46,66 | 46,85 | 46,85 | 1.491.600 |
17 abr 2023 | 46,67 | 47,27 | 46,60 | 47,26 | 47,26 | 1.024.600 |
14 abr 2023 | 46,64 | 46,99 | 46,40 | 46,61 | 46,61 | 1.290.100 |
13 abr 2023 | 46,33 | 47,12 | 46,22 | 47,04 | 47,04 | 666.500 |
12 abr 2023 | 47,26 | 47,40 | 46,12 | 46,21 | 46,21 | 624.200 |
11 abr 2023 | 47,00 | 47,32 | 46,73 | 46,89 | 46,89 | 647.500 |
10 abr 2023 | 46,54 | 46,80 | 45,99 | 46,62 | 46,62 | 945.700 |
06 abr 2023 | 46,98 | 47,18 | 46,40 | 46,87 | 46,87 | 1.134.500 |
05 abr 2023 | 46,72 | 47,16 | 46,16 | 46,99 | 46,99 | 1.513.800 |
04 abr 2023 | 45,91 | 45,91 | 45,31 | 45,78 | 45,78 | 1.373.600 |
03 abr 2023 | 45,76 | 46,14 | 45,54 | 45,87 | 45,87 | 1.235.400 |
31 mar 2023 | 44,70 | 45,98 | 44,51 | 45,91 | 45,91 | 895.600 |
30 mar 2023 | 44,69 | 44,69 | 44,22 | 44,40 | 44,40 | 706.300 |
29 mar 2023 | 44,22 | 44,26 | 43,84 | 44,25 | 44,25 | 1.054.500 |
28 mar 2023 | 43,42 | 43,88 | 43,33 | 43,66 | 43,66 | 708.600 |
27 mar 2023 | 43,28 | 43,61 | 42,96 | 43,42 | 43,42 | 742.100 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |