Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 59,80 | 62,30 | 59,60 | 61,36 | 61,36 | 12.933.200 |
08 jun 2023 | 59,28 | 61,12 | 58,08 | 59,28 | 59,28 | 13.235.100 |
07 jun 2023 | 64,01 | 64,82 | 59,33 | 59,56 | 59,56 | 18.023.900 |
06 jun 2023 | 61,90 | 64,06 | 60,72 | 63,66 | 63,66 | 29.211.000 |
05 jun 2023 | 58,04 | 60,85 | 57,94 | 59,92 | 59,92 | 14.562.400 |
02 jun 2023 | 59,03 | 59,78 | 57,93 | 58,29 | 58,29 | 12.240.200 |
01 jun 2023 | 56,42 | 58,59 | 55,42 | 57,94 | 57,94 | 17.356.600 |
31 may 2023 | 58,16 | 59,11 | 56,73 | 57,19 | 57,19 | 13.151.600 |
30 may 2023 | 60,60 | 61,49 | 57,74 | 58,19 | 58,19 | 12.758.600 |
26 may 2023 | 58,00 | 59,92 | 57,79 | 59,26 | 59,26 | 13.636.000 |
25 may 2023 | 59,47 | 59,58 | 57,43 | 57,71 | 57,71 | 11.529.500 |
24 may 2023 | 57,75 | 59,84 | 57,01 | 58,97 | 58,97 | 17.906.400 |
23 may 2023 | 61,28 | 62,04 | 57,97 | 58,33 | 58,33 | 20.317.600 |
22 may 2023 | 60,21 | 64,05 | 60,17 | 62,06 | 62,06 | 17.253.600 |
19 may 2023 | 60,70 | 61,05 | 59,79 | 60,20 | 60,20 | 11.249.200 |
18 may 2023 | 60,79 | 61,98 | 60,01 | 60,85 | 60,85 | 12.967.300 |
17 may 2023 | 60,48 | 61,08 | 59,42 | 60,76 | 60,76 | 10.665.600 |
16 may 2023 | 61,20 | 62,00 | 60,12 | 60,12 | 60,12 | 11.089.600 |
15 may 2023 | 60,76 | 62,32 | 60,70 | 61,58 | 61,58 | 10.652.900 |
12 may 2023 | 62,40 | 62,71 | 61,01 | 61,33 | 61,33 | 13.654.600 |
11 may 2023 | 62,40 | 63,09 | 61,58 | 62,90 | 62,90 | 15.715.100 |
10 may 2023 | 64,31 | 65,54 | 63,16 | 63,17 | 63,17 | 17.461.200 |
09 may 2023 | 63,48 | 63,93 | 62,36 | 63,89 | 63,89 | 20.442.800 |
08 may 2023 | 61,60 | 65,13 | 61,29 | 64,38 | 64,38 | 37.097.600 |
05 may 2023 | 57,30 | 62,54 | 57,02 | 62,03 | 62,03 | 43.079.500 |
04 may 2023 | 54,87 | 59,82 | 53,88 | 57,30 | 57,30 | 88.927.300 |
03 may 2023 | 46,80 | 47,97 | 46,19 | 46,27 | 46,27 | 15.472.700 |
02 may 2023 | 46,87 | 47,63 | 46,08 | 46,78 | 46,78 | 11.255.000 |
01 may 2023 | 48,13 | 48,92 | 47,13 | 47,28 | 47,28 | 9.577.300 |
28 abr 2023 | 46,94 | 48,87 | 46,92 | 48,45 | 48,45 | 10.411.800 |
27 abr 2023 | 47,43 | 47,62 | 46,34 | 47,59 | 47,59 | 11.479.500 |
26 abr 2023 | 47,23 | 47,42 | 46,17 | 46,37 | 46,37 | 8.126.500 |
25 abr 2023 | 47,50 | 47,50 | 46,28 | 46,46 | 46,46 | 9.376.800 |
24 abr 2023 | 48,85 | 49,46 | 47,54 | 48,02 | 48,02 | 10.039.700 |
21 abr 2023 | 48,23 | 48,99 | 47,85 | 48,94 | 48,94 | 12.149.000 |
20 abr 2023 | 48,40 | 48,74 | 47,64 | 48,00 | 48,00 | 12.161.900 |
19 abr 2023 | 48,42 | 49,40 | 48,31 | 49,05 | 49,05 | 10.237.300 |
18 abr 2023 | 48,97 | 49,86 | 48,63 | 49,20 | 49,20 | 13.933.400 |
17 abr 2023 | 46,11 | 48,82 | 45,91 | 48,52 | 48,52 | 17.277.700 |
14 abr 2023 | 45,51 | 46,47 | 45,11 | 46,39 | 46,39 | 9.819.500 |
13 abr 2023 | 45,75 | 46,72 | 45,63 | 45,73 | 45,73 | 12.856.300 |
12 abr 2023 | 47,14 | 48,75 | 45,22 | 45,30 | 45,30 | 30.890.300 |
11 abr 2023 | 45,09 | 45,55 | 44,18 | 44,78 | 44,78 | 9.268.300 |
10 abr 2023 | 44,69 | 45,61 | 44,05 | 45,35 | 45,35 | 9.589.600 |
06 abr 2023 | 44,68 | 45,63 | 43,50 | 45,35 | 45,35 | 11.908.500 |
05 abr 2023 | 47,34 | 47,42 | 45,18 | 45,19 | 45,19 | 12.283.100 |
04 abr 2023 | 47,78 | 48,26 | 47,32 | 47,59 | 47,59 | 11.378.400 |
03 abr 2023 | 47,25 | 47,76 | 46,58 | 47,68 | 47,68 | 10.349.800 |
31 mar 2023 | 46,49 | 48,13 | 45,95 | 47,94 | 47,94 | 13.503.600 |
30 mar 2023 | 47,24 | 47,32 | 46,02 | 46,51 | 46,51 | 12.119.100 |
29 mar 2023 | 44,75 | 46,73 | 44,75 | 46,70 | 46,70 | 14.238.100 |
28 mar 2023 | 44,98 | 45,39 | 44,00 | 44,31 | 44,31 | 8.872.500 |
27 mar 2023 | 45,36 | 45,88 | 44,25 | 45,07 | 45,07 | 10.729.600 |
24 mar 2023 | 45,20 | 45,58 | 44,24 | 44,98 | 44,98 | 11.154.500 |
23 mar 2023 | 45,82 | 46,94 | 45,12 | 45,79 | 45,79 | 15.348.800 |
22 mar 2023 | 45,71 | 47,32 | 44,72 | 44,96 | 44,96 | 17.080.900 |
21 mar 2023 | 44,10 | 46,05 | 44,10 | 45,74 | 45,74 | 14.747.400 |
20 mar 2023 | 44,11 | 44,24 | 42,78 | 43,88 | 43,88 | 15.361.600 |
17 mar 2023 | 44,23 | 45,38 | 43,75 | 44,68 | 44,68 | 17.938.000 |
16 mar 2023 | 43,49 | 44,85 | 42,02 | 44,67 | 44,67 | 15.374.500 |
15 mar 2023 | 42,63 | 43,56 | 42,09 | 43,54 | 43,54 | 17.052.200 |
14 mar 2023 | 42,96 | 44,21 | 42,86 | 43,80 | 43,80 | 16.867.700 |
13 mar 2023 | 40,52 | 42,76 | 39,79 | 41,78 | 41,78 | 18.922.300 |
10 mar 2023 | 42,14 | 42,63 | 40,52 | 41,46 | 41,46 | 22.080.900 |
09 mar 2023 | 43,73 | 45,98 | 42,74 | 43,00 | 43,00 | 24.116.800 |
08 mar 2023 | 42,38 | 43,82 | 42,03 | 43,70 | 43,70 | 13.779.400 |
07 mar 2023 | 43,12 | 43,68 | 42,22 | 42,46 | 42,46 | 13.295.700 |
06 mar 2023 | 43,71 | 44,06 | 43,17 | 43,48 | 43,48 | 14.875.100 |
03 mar 2023 | 41,31 | 43,49 | 41,22 | 43,40 | 43,40 | 16.948.500 |
02 mar 2023 | 39,12 | 41,41 | 39,02 | 41,18 | 41,18 | 16.917.000 |
01 mar 2023 | 41,14 | 41,45 | 40,00 | 40,10 | 40,10 | 13.484.800 |
28 feb 2023 | 40,51 | 41,36 | 40,41 | 41,14 | 41,14 | 13.054.900 |
27 feb 2023 | 40,94 | 41,05 | 39,74 | 40,48 | 40,48 | 18.491.800 |
24 feb 2023 | 40,45 | 41,09 | 39,87 | 40,75 | 40,75 | 20.981.600 |
23 feb 2023 | 42,69 | 42,82 | 40,94 | 42,38 | 42,38 | 20.430.900 |
22 feb 2023 | 42,03 | 42,92 | 41,02 | 42,03 | 42,03 | 20.094.700 |
21 feb 2023 | 42,13 | 42,85 | 41,14 | 41,42 | 41,42 | 24.483.300 |
17 feb 2023 | 44,14 | 45,03 | 42,92 | 43,61 | 43,61 | 26.415.300 |
16 feb 2023 | 45,54 | 46,92 | 44,31 | 44,91 | 44,91 | 66.831.900 |
15 feb 2023 | 51,00 | 53,70 | 50,21 | 53,39 | 53,39 | 36.098.100 |
14 feb 2023 | 48,75 | 50,73 | 47,94 | 50,11 | 50,11 | 18.465.400 |
13 feb 2023 | 48,38 | 49,12 | 47,92 | 48,70 | 48,70 | 11.358.400 |
10 feb 2023 | 48,86 | 49,15 | 47,33 | 48,30 | 48,30 | 14.714.100 |
09 feb 2023 | 50,72 | 51,26 | 49,40 | 49,64 | 49,64 | 17.396.400 |
08 feb 2023 | 51,11 | 51,72 | 49,76 | 49,80 | 49,80 | 13.116.400 |
07 feb 2023 | 51,61 | 51,80 | 49,34 | 51,35 | 51,35 | 20.441.200 |
06 feb 2023 | 51,67 | 52,89 | 51,40 | 51,57 | 51,57 | 13.585.900 |
03 feb 2023 | 51,27 | 54,67 | 51,00 | 52,93 | 52,93 | 21.572.000 |
02 feb 2023 | 52,74 | 54,49 | 52,33 | 53,63 | 53,63 | 26.663.500 |
01 feb 2023 | 49,37 | 50,84 | 48,28 | 50,26 | 50,26 | 26.964.600 |
31 ene 2023 | 47,88 | 49,74 | 47,73 | 49,27 | 49,27 | 21.531.600 |
30 ene 2023 | 49,58 | 49,65 | 47,05 | 47,19 | 47,19 | 18.872.900 |
27 ene 2023 | 47,75 | 50,17 | 47,62 | 50,08 | 50,08 | 24.480.200 |
26 ene 2023 | 48,70 | 49,08 | 46,44 | 48,33 | 48,33 | 28.958.200 |
25 ene 2023 | 44,96 | 48,27 | 44,34 | 47,33 | 47,33 | 59.097.900 |
24 ene 2023 | 45,50 | 45,50 | 42,00 | 42,69 | 42,69 | 16.032.500 |
23 ene 2023 | 42,11 | 44,11 | 41,90 | 44,04 | 44,04 | 29.496.300 |
20 ene 2023 | 38,58 | 40,48 | 38,14 | 40,48 | 40,48 | 15.073.100 |
19 ene 2023 | 38,42 | 39,47 | 37,91 | 38,06 | 38,06 | 15.311.900 |
18 ene 2023 | 40,38 | 41,03 | 39,10 | 39,17 | 39,17 | 19.447.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |