Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 56,14 | 57,79 | 55,82 | 56,52 | 56,52 | 473.000 |
26 ene 2023 | 57,10 | 58,26 | 55,65 | 56,45 | 56,45 | 546.900 |
25 ene 2023 | 54,26 | 56,75 | 53,84 | 56,51 | 56,51 | 732.600 |
24 ene 2023 | 55,27 | 56,55 | 54,72 | 55,23 | 55,23 | 480.300 |
23 ene 2023 | 54,87 | 56,23 | 54,00 | 56,09 | 56,09 | 578.600 |
20 ene 2023 | 55,79 | 56,05 | 54,45 | 54,75 | 54,75 | 792.300 |
19 ene 2023 | 54,08 | 55,10 | 53,07 | 54,90 | 54,90 | 775.700 |
18 ene 2023 | 58,41 | 58,61 | 54,10 | 54,39 | 54,39 | 970.400 |
17 ene 2023 | 54,63 | 57,81 | 54,62 | 57,79 | 57,79 | 1.042.000 |
13 ene 2023 | 55,18 | 56,62 | 54,43 | 56,36 | 56,36 | 915.700 |
12 ene 2023 | 54,43 | 55,84 | 53,26 | 55,09 | 55,09 | 1.563.100 |
11 ene 2023 | 51,87 | 53,74 | 51,49 | 53,72 | 53,72 | 1.448.600 |
10 ene 2023 | 46,85 | 51,37 | 46,20 | 51,09 | 51,09 | 2.638.300 |
09 ene 2023 | 47,13 | 48,99 | 46,91 | 48,08 | 48,08 | 1.273.500 |
06 ene 2023 | 45,95 | 47,20 | 45,24 | 46,43 | 46,43 | 1.060.600 |
05 ene 2023 | 44,14 | 45,61 | 43,37 | 45,49 | 45,49 | 748.400 |
04 ene 2023 | 42,58 | 44,91 | 42,40 | 44,88 | 44,88 | 1.047.700 |
03 ene 2023 | 42,54 | 42,70 | 40,90 | 41,68 | 41,68 | 784.000 |
30 dic 2022 | 41,04 | 42,01 | 40,83 | 41,53 | 41,53 | 685.900 |
29 dic 2022 | 42,99 | 43,49 | 41,46 | 41,60 | 41,60 | 822.200 |
28 dic 2022 | 43,02 | 43,77 | 42,36 | 42,55 | 42,55 | 517.700 |
27 dic 2022 | 44,54 | 44,86 | 43,34 | 43,38 | 43,38 | 450.000 |
23 dic 2022 | 44,70 | 45,19 | 44,15 | 44,89 | 44,89 | 329.800 |
22 dic 2022 | 44,83 | 45,17 | 43,81 | 44,95 | 44,95 | 884.000 |
21 dic 2022 | 46,05 | 46,91 | 45,15 | 45,44 | 45,44 | 619.900 |
20 dic 2022 | 46,19 | 48,41 | 46,19 | 46,80 | 46,80 | 604.900 |
19 dic 2022 | 48,28 | 48,40 | 45,94 | 46,44 | 46,44 | 693.500 |
16 dic 2022 | 47,92 | 49,02 | 47,71 | 48,45 | 48,45 | 767.500 |
15 dic 2022 | 48,59 | 48,71 | 47,37 | 48,36 | 48,36 | 568.700 |
14 dic 2022 | 49,43 | 50,49 | 48,86 | 49,39 | 49,39 | 576.500 |
13 dic 2022 | 51,85 | 51,85 | 48,65 | 49,25 | 49,25 | 718.700 |
12 dic 2022 | 47,12 | 49,77 | 47,12 | 49,75 | 49,75 | 755.300 |
09 dic 2022 | 48,65 | 49,08 | 47,12 | 47,18 | 47,18 | 523.800 |
08 dic 2022 | 48,58 | 50,16 | 47,90 | 48,86 | 48,86 | 507.100 |
07 dic 2022 | 48,95 | 49,34 | 48,15 | 48,31 | 48,31 | 530.200 |
06 dic 2022 | 49,75 | 50,44 | 48,33 | 49,20 | 49,20 | 640.500 |
05 dic 2022 | 51,64 | 51,85 | 49,38 | 49,71 | 49,71 | 941.400 |
02 dic 2022 | 50,86 | 52,86 | 50,55 | 51,93 | 51,93 | 523.100 |
01 dic 2022 | 52,66 | 53,26 | 51,36 | 52,07 | 52,07 | 502.700 |
30 nov 2022 | 51,10 | 52,67 | 49,88 | 52,60 | 52,60 | 641.800 |
29 nov 2022 | 49,75 | 51,77 | 49,31 | 50,85 | 50,85 | 1.080.900 |
28 nov 2022 | 49,02 | 49,70 | 48,69 | 49,56 | 49,56 | 630.200 |
25 nov 2022 | 48,18 | 49,32 | 48,03 | 49,29 | 49,29 | 225.000 |
23 nov 2022 | 47,39 | 48,38 | 46,17 | 48,30 | 48,30 | 586.600 |
22 nov 2022 | 47,73 | 47,87 | 46,13 | 47,39 | 47,39 | 748.000 |
21 nov 2022 | 49,36 | 49,63 | 47,57 | 47,63 | 47,63 | 759.200 |
18 nov 2022 | 51,93 | 52,17 | 49,06 | 49,80 | 49,80 | 522.900 |
17 nov 2022 | 50,39 | 51,69 | 49,78 | 50,74 | 50,74 | 433.300 |
16 nov 2022 | 50,99 | 51,88 | 49,95 | 51,43 | 51,43 | 384.700 |
15 nov 2022 | 52,50 | 52,97 | 51,08 | 51,67 | 51,67 | 447.300 |
14 nov 2022 | 51,24 | 52,27 | 50,13 | 51,27 | 51,27 | 528.800 |
11 nov 2022 | 51,55 | 52,23 | 50,02 | 51,73 | 51,73 | 751.200 |
10 nov 2022 | 48,50 | 51,07 | 47,79 | 51,07 | 51,07 | 1.138.400 |
09 nov 2022 | 44,88 | 46,33 | 44,42 | 46,00 | 46,00 | 889.500 |
08 nov 2022 | 44,51 | 46,73 | 43,94 | 45,66 | 45,66 | 946.900 |
07 nov 2022 | 47,03 | 47,36 | 43,51 | 44,20 | 44,20 | 1.376.500 |
04 nov 2022 | 48,28 | 49,20 | 45,51 | 47,02 | 47,02 | 1.327.500 |
03 nov 2022 | 50,00 | 50,45 | 47,43 | 47,65 | 47,65 | 1.552.500 |
02 nov 2022 | 53,75 | 54,42 | 51,67 | 51,93 | 51,93 | 1.221.800 |
01 nov 2022 | 56,52 | 56,83 | 54,04 | 54,24 | 54,24 | 901.400 |
31 oct 2022 | 55,68 | 56,69 | 54,78 | 55,57 | 55,57 | 941.900 |
28 oct 2022 | 52,75 | 56,81 | 52,63 | 55,82 | 55,82 | 1.221.100 |
27 oct 2022 | 51,93 | 54,39 | 51,93 | 53,00 | 53,00 | 1.502.100 |
26 oct 2022 | 51,76 | 53,27 | 50,52 | 50,54 | 50,54 | 862.100 |
25 oct 2022 | 48,45 | 51,49 | 48,45 | 51,22 | 51,22 | 1.042.000 |
24 oct 2022 | 50,13 | 50,36 | 47,95 | 48,24 | 48,24 | 852.300 |
21 oct 2022 | 49,13 | 50,98 | 48,45 | 50,73 | 50,73 | 608.000 |
20 oct 2022 | 49,75 | 51,06 | 48,49 | 48,98 | 48,98 | 710.900 |
19 oct 2022 | 49,62 | 50,64 | 49,22 | 49,68 | 49,68 | 440.700 |
18 oct 2022 | 51,23 | 52,25 | 49,49 | 50,39 | 50,39 | 796.400 |
17 oct 2022 | 48,57 | 49,93 | 48,57 | 49,75 | 49,75 | 591.700 |
14 oct 2022 | 50,40 | 51,07 | 47,62 | 47,83 | 47,83 | 523.900 |
13 oct 2022 | 48,55 | 50,10 | 46,99 | 49,61 | 49,61 | 1.003.500 |
12 oct 2022 | 47,50 | 50,65 | 46,60 | 49,58 | 49,58 | 923.500 |
11 oct 2022 | 47,20 | 48,42 | 44,67 | 47,37 | 47,37 | 795.600 |
10 oct 2022 | 46,60 | 47,73 | 45,60 | 47,59 | 47,59 | 768.500 |
07 oct 2022 | 47,24 | 47,37 | 45,65 | 46,69 | 46,69 | 703.300 |
06 oct 2022 | 46,45 | 49,25 | 46,45 | 47,84 | 47,84 | 908.500 |
05 oct 2022 | 45,73 | 46,86 | 44,63 | 46,46 | 46,46 | 826.800 |
04 oct 2022 | 47,00 | 48,68 | 45,98 | 46,56 | 46,56 | 1.273.000 |
03 oct 2022 | 45,57 | 46,28 | 44,51 | 45,63 | 45,63 | 750.100 |
30 sept 2022 | 46,43 | 47,18 | 44,87 | 44,98 | 44,98 | 824.000 |
29 sept 2022 | 47,59 | 47,71 | 45,90 | 46,62 | 46,62 | 601.900 |
28 sept 2022 | 46,88 | 49,09 | 46,37 | 48,56 | 48,56 | 719.800 |
27 sept 2022 | 46,33 | 47,21 | 45,14 | 46,43 | 46,43 | 600.100 |
26 sept 2022 | 45,05 | 46,65 | 44,64 | 45,08 | 45,08 | 638.100 |
23 sept 2022 | 43,92 | 44,98 | 43,85 | 44,82 | 44,82 | 782.600 |
22 sept 2022 | 47,97 | 48,24 | 43,91 | 44,88 | 44,88 | 1.164.500 |
21 sept 2022 | 49,48 | 50,44 | 48,38 | 48,48 | 48,48 | 750.400 |
20 sept 2022 | 50,37 | 50,99 | 49,04 | 49,31 | 49,31 | 903.600 |
19 sept 2022 | 48,99 | 50,83 | 48,59 | 50,61 | 50,61 | 1.209.500 |
16 sept 2022 | 49,33 | 49,75 | 47,96 | 49,61 | 49,61 | 1.191.300 |
15 sept 2022 | 49,13 | 51,50 | 48,83 | 50,39 | 50,39 | 944.300 |
14 sept 2022 | 48,16 | 49,76 | 47,11 | 49,18 | 49,18 | 582.100 |
13 sept 2022 | 48,77 | 48,77 | 47,50 | 48,07 | 48,07 | 911.000 |
12 sept 2022 | 50,99 | 51,50 | 49,39 | 50,93 | 50,93 | 766.800 |
09 sept 2022 | 49,05 | 50,99 | 49,01 | 50,74 | 50,74 | 604.700 |
08 sept 2022 | 47,02 | 48,92 | 46,85 | 48,90 | 48,90 | 802.300 |
07 sept 2022 | 45,31 | 48,35 | 45,11 | 47,82 | 47,82 | 817.400 |
06 sept 2022 | 46,46 | 46,51 | 44,32 | 45,34 | 45,34 | 948.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |