Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 55,68 | 56,41 | 54,97 | 55,02 | 55,02 | 1.144.600 |
02 feb 2023 | 54,98 | 56,43 | 54,70 | 56,22 | 56,22 | 1.116.900 |
01 feb 2023 | 54,29 | 55,05 | 53,85 | 54,78 | 54,78 | 1.140.700 |
31 ene 2023 | 53,65 | 54,78 | 53,40 | 54,76 | 54,76 | 778.800 |
30 ene 2023 | 53,27 | 54,41 | 52,95 | 52,97 | 52,97 | 669.200 |
27 ene 2023 | 52,51 | 53,63 | 52,51 | 53,56 | 53,56 | 527.700 |
26 ene 2023 | 51,80 | 52,65 | 51,48 | 52,61 | 52,61 | 921.600 |
25 ene 2023 | 51,68 | 52,10 | 51,16 | 51,68 | 51,68 | 863.000 |
24 ene 2023 | 52,54 | 53,90 | 51,79 | 52,40 | 52,40 | 1.070.600 |
23 ene 2023 | 54,16 | 54,20 | 53,28 | 53,79 | 53,79 | 897.400 |
20 ene 2023 | 53,53 | 54,02 | 53,11 | 53,87 | 53,87 | 862.000 |
19 ene 2023 | 53,75 | 54,00 | 53,22 | 53,38 | 53,38 | 1.178.800 |
18 ene 2023 | 54,11 | 54,89 | 53,95 | 54,07 | 54,07 | 1.319.800 |
17 ene 2023 | 54,61 | 55,28 | 53,30 | 53,95 | 53,95 | 1.852.800 |
13 ene 2023 | 54,29 | 55,08 | 54,01 | 54,48 | 54,48 | 981.900 |
12 ene 2023 | 54,70 | 54,76 | 53,95 | 54,63 | 54,63 | 1.179.200 |
11 ene 2023 | 54,59 | 54,77 | 53,66 | 53,97 | 53,97 | 1.045.300 |
10 ene 2023 | 52,90 | 54,06 | 52,30 | 53,94 | 53,94 | 916.300 |
09 ene 2023 | 52,42 | 54,05 | 52,33 | 52,83 | 52,83 | 1.027.300 |
06 ene 2023 | 50,74 | 52,84 | 50,67 | 52,47 | 52,47 | 1.223.600 |
05 ene 2023 | 49,80 | 50,66 | 49,42 | 50,04 | 50,04 | 914.200 |
04 ene 2023 | 49,90 | 51,66 | 49,90 | 51,07 | 51,07 | 1.055.000 |
03 ene 2023 | 50,09 | 50,54 | 49,80 | 50,27 | 50,27 | 647.300 |
30 dic 2022 | 49,79 | 50,17 | 49,34 | 49,88 | 49,88 | 493.100 |
29 dic 2022 | 49,31 | 50,23 | 49,04 | 50,10 | 50,10 | 576.000 |
28 dic 2022 | 50,34 | 50,44 | 48,91 | 48,99 | 48,99 | 530.200 |
27 dic 2022 | 50,06 | 50,34 | 49,71 | 50,06 | 50,06 | 430.300 |
23 dic 2022 | 49,45 | 50,07 | 49,22 | 49,96 | 49,96 | 481.200 |
22 dic 2022 | 49,88 | 49,88 | 48,31 | 49,47 | 49,47 | 752.400 |
21 dic 2022 | 50,29 | 50,69 | 49,97 | 50,28 | 50,28 | 874.400 |
20 dic 2022 | 50,19 | 50,41 | 49,51 | 49,90 | 49,90 | 508.500 |
19 dic 2022 | 50,51 | 50,80 | 49,74 | 49,99 | 49,99 | 915.200 |
16 dic 2022 | 50,73 | 50,89 | 49,54 | 50,37 | 50,37 | 1.997.800 |
15 dic 2022 | 52,05 | 52,35 | 51,07 | 51,21 | 51,21 | 1.104.300 |
14 dic 2022 | 52,43 | 53,42 | 52,12 | 52,61 | 52,61 | 864.100 |
13 dic 2022 | 53,85 | 53,85 | 52,19 | 52,55 | 52,55 | 886.200 |
12 dic 2022 | 50,94 | 52,26 | 48,90 | 52,26 | 52,26 | 867.000 |
09 dic 2022 | 51,38 | 51,68 | 50,73 | 50,78 | 50,78 | 1.318.300 |
08 dic 2022 | 52,45 | 52,95 | 51,63 | 51,66 | 51,66 | 1.128.500 |
07 dic 2022 | 52,77 | 53,27 | 52,38 | 52,39 | 52,39 | 764.100 |
06 dic 2022 | 53,29 | 53,48 | 52,15 | 52,76 | 52,76 | 1.161.000 |
05 dic 2022 | 52,78 | 53,41 | 52,37 | 53,29 | 53,29 | 959.100 |
02 dic 2022 | 52,07 | 53,65 | 52,07 | 53,51 | 53,51 | 650.400 |
01 dic 2022 | 53,50 | 53,58 | 52,60 | 52,81 | 52,81 | 719.200 |
30 nov 2022 | 51,80 | 53,25 | 51,28 | 53,23 | 53,23 | 1.408.100 |
29 nov 2022 | 51,37 | 52,38 | 51,37 | 52,03 | 52,03 | 658.800 |
28 nov 2022 | 51,80 | 51,89 | 51,39 | 51,57 | 51,57 | 877.300 |
25 nov 2022 | 52,26 | 52,45 | 51,98 | 52,31 | 52,31 | 288.500 |
23 nov 2022 | 52,14 | 52,54 | 51,82 | 52,08 | 52,08 | 1.053.000 |
22 nov 2022 | 51,34 | 52,14 | 51,23 | 52,13 | 52,13 | 843.300 |
21 nov 2022 | 51,25 | 52,31 | 50,76 | 51,16 | 51,16 | 954.400 |
18 nov 2022 | 50,75 | 51,82 | 50,51 | 51,14 | 51,14 | 1.434.500 |
17 nov 2022 | 49,80 | 50,50 | 49,41 | 50,44 | 50,44 | 1.171.300 |
16 nov 2022 | 49,99 | 50,76 | 49,87 | 50,40 | 50,40 | 1.153.500 |
15 nov 2022 | 50,83 | 51,07 | 49,47 | 50,05 | 50,05 | 1.725.700 |
14 nov 2022 | 50,32 | 50,87 | 49,98 | 50,03 | 50,03 | 1.709.100 |
11 nov 2022 | 49,70 | 51,51 | 49,55 | 50,52 | 50,52 | 2.412.300 |
10 nov 2022 | 48,00 | 49,47 | 47,68 | 49,47 | 49,47 | 2.040.100 |
09 nov 2022 | 45,68 | 46,96 | 45,55 | 46,11 | 46,11 | 1.811.700 |
08 nov 2022 | 44,87 | 46,15 | 44,70 | 46,06 | 46,06 | 1.651.700 |
07 nov 2022 | 44,11 | 44,64 | 43,50 | 44,62 | 44,62 | 1.103.800 |
04 nov 2022 | 42,14 | 43,69 | 42,04 | 43,46 | 43,46 | 1.811.900 |
03 nov 2022 | 41,78 | 42,24 | 41,24 | 41,41 | 41,41 | 1.337.800 |
02 nov 2022 | 44,12 | 44,22 | 42,40 | 42,42 | 42,42 | 1.479.400 |
01 nov 2022 | 47,87 | 47,90 | 42,87 | 44,42 | 44,42 | 2.571.600 |
31 oct 2022 | 47,40 | 48,07 | 47,07 | 47,62 | 47,62 | 1.709.700 |
28 oct 2022 | 47,35 | 47,80 | 47,14 | 47,76 | 47,76 | 715.200 |
27 oct 2022 | 47,16 | 48,02 | 46,92 | 47,13 | 47,13 | 709.100 |
26 oct 2022 | 47,85 | 48,08 | 46,78 | 46,89 | 46,89 | 858.700 |
25 oct 2022 | 47,00 | 47,73 | 46,64 | 47,62 | 47,62 | 981.400 |
24 oct 2022 | 47,29 | 47,47 | 46,52 | 47,13 | 47,13 | 722.700 |
21 oct 2022 | 46,20 | 47,21 | 45,79 | 46,86 | 46,86 | 1.369.500 |
20 oct 2022 | 47,77 | 47,85 | 45,64 | 45,93 | 45,93 | 1.023.600 |
19 oct 2022 | 47,35 | 48,04 | 47,08 | 47,63 | 47,63 | 715.600 |
18 oct 2022 | 48,21 | 48,43 | 47,22 | 47,64 | 47,64 | 1.183.300 |
17 oct 2022 | 46,81 | 47,60 | 46,70 | 47,26 | 47,26 | 1.592.600 |
14 oct 2022 | 46,32 | 47,05 | 45,57 | 45,85 | 45,85 | 1.123.100 |
13 oct 2022 | 44,05 | 46,37 | 43,75 | 45,98 | 45,98 | 965.600 |
12 oct 2022 | 45,32 | 45,56 | 44,80 | 44,98 | 44,98 | 1.154.000 |
11 oct 2022 | 44,25 | 45,83 | 44,22 | 45,16 | 45,16 | 1.097.600 |
10 oct 2022 | 44,46 | 45,20 | 44,21 | 44,83 | 44,83 | 997.200 |
07 oct 2022 | 44,50 | 44,61 | 43,77 | 44,02 | 44,02 | 803.100 |
06 oct 2022 | 45,53 | 45,94 | 45,00 | 45,17 | 45,17 | 1.084.800 |
05 oct 2022 | 45,82 | 46,46 | 45,42 | 46,00 | 46,00 | 795.200 |
04 oct 2022 | 45,97 | 46,69 | 45,91 | 46,50 | 46,50 | 963.800 |
03 oct 2022 | 45,26 | 45,65 | 44,79 | 45,23 | 45,23 | 1.716.800 |
30 sept 2022 | 44,48 | 45,30 | 44,16 | 44,51 | 44,51 | 1.216.400 |
29 sept 2022 | 44,56 | 44,65 | 43,62 | 44,43 | 44,43 | 1.095.000 |
28 sept 2022 | 44,96 | 45,61 | 44,59 | 45,38 | 45,38 | 731.500 |
27 sept 2022 | 44,99 | 45,31 | 43,75 | 44,38 | 44,38 | 1.348.000 |
26 sept 2022 | 45,21 | 45,47 | 44,02 | 44,31 | 44,31 | 1.078.800 |
23 sept 2022 | 45,22 | 45,44 | 44,47 | 45,40 | 45,40 | 1.390.200 |
22 sept 2022 | 46,44 | 46,46 | 45,56 | 45,63 | 45,63 | 817.900 |
21 sept 2022 | 48,36 | 48,36 | 46,57 | 46,58 | 46,58 | 783.000 |
20 sept 2022 | 48,48 | 48,97 | 47,60 | 48,08 | 48,08 | 1.103.700 |
19 sept 2022 | 48,47 | 49,79 | 48,47 | 49,53 | 49,53 | 1.258.100 |
16 sept 2022 | 49,71 | 49,78 | 47,89 | 48,65 | 48,65 | 1.881.300 |
15 sept 2022 | 51,05 | 51,88 | 50,53 | 50,76 | 50,76 | 809.900 |
14 sept 2022 | 52,08 | 52,16 | 50,19 | 50,91 | 50,91 | 1.316.600 |
13 sept 2022 | 54,42 | 54,42 | 52,10 | 52,17 | 52,17 | 1.210.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |