Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 ene 2023 | 56,62 | 57,55 | 55,30 | 57,47 | 57,47 | 8.579.200 |
25 ene 2023 | 55,15 | 56,50 | 54,27 | 56,25 | 56,25 | 9.053.000 |
24 ene 2023 | 54,07 | 62,78 | 54,07 | 55,47 | 55,47 | 8.784.400 |
23 ene 2023 | 57,50 | 57,70 | 55,23 | 55,86 | 55,86 | 15.090.600 |
20 ene 2023 | 57,49 | 58,99 | 56,22 | 57,35 | 57,35 | 19.200.400 |
19 ene 2023 | 56,29 | 57,94 | 56,21 | 57,38 | 57,38 | 15.283.700 |
18 ene 2023 | 58,94 | 59,45 | 57,03 | 57,13 | 57,13 | 11.332.700 |
17 ene 2023 | 58,15 | 58,93 | 57,96 | 58,46 | 58,46 | 8.467.200 |
13 ene 2023 | 57,99 | 58,52 | 57,33 | 58,28 | 58,28 | 7.341.400 |
12 ene 2023 | 56,23 | 58,61 | 56,18 | 58,00 | 58,00 | 12.857.100 |
11 ene 2023 | 55,95 | 56,75 | 55,73 | 56,32 | 56,32 | 8.856.900 |
10 ene 2023 | 55,60 | 56,17 | 54,95 | 55,96 | 55,96 | 7.080.300 |
09 ene 2023 | 55,28 | 56,28 | 55,10 | 55,64 | 55,64 | 12.104.300 |
06 ene 2023 | 53,45 | 54,70 | 53,30 | 54,50 | 54,50 | 10.166.500 |
05 ene 2023 | 51,66 | 53,21 | 51,66 | 52,67 | 52,67 | 6.622.100 |
04 ene 2023 | 50,46 | 52,03 | 50,19 | 51,70 | 51,70 | 9.069.800 |
03 ene 2023 | 52,86 | 53,59 | 50,36 | 51,50 | 51,50 | 8.487.800 |
30 dic 2022 | 52,52 | 53,55 | 52,40 | 53,46 | 53,46 | 4.620.100 |
29 dic 2022 | 52,41 | 53,16 | 52,06 | 52,91 | 52,91 | 5.200.000 |
28 dic 2022 | 53,37 | 53,64 | 51,99 | 52,60 | 52,60 | 7.192.700 |
27 dic 2022 | 53,34 | 53,87 | 52,79 | 53,50 | 53,50 | 6.200.900 |
23 dic 2022 | 52,20 | 53,00 | 51,38 | 52,99 | 52,99 | 8.082.300 |
22 dic 2022 | 53,32 | 53,53 | 50,13 | 51,39 | 51,39 | 7.574.500 |
21 dic 2022 | 52,85 | 53,59 | 51,92 | 53,31 | 53,31 | 9.019.500 |
20 dic 2022 | 49,95 | 52,09 | 49,82 | 51,76 | 51,76 | 11.496.100 |
19 dic 2022 | 49,96 | 50,54 | 49,42 | 49,83 | 49,83 | 7.447.000 |
16 dic 2022 | 48,95 | 49,46 | 48,25 | 49,38 | 49,38 | 22.945.200 |
15 dic 2022 | 50,12 | 50,45 | 49,35 | 50,11 | 50,11 | 11.048.100 |
14 dic 2022 | 51,33 | 51,56 | 49,94 | 50,43 | 50,43 | 10.212.200 |
13 dic 2022 | 50,25 | 51,38 | 49,95 | 51,05 | 51,05 | 11.659.700 |
12 dic 2022 | 47,06 | 49,21 | 47,00 | 49,10 | 49,10 | 11.416.900 |
09 dic 2022 | 49,92 | 50,53 | 46,83 | 46,97 | 46,97 | 16.079.900 |
08 dic 2022 | 50,91 | 51,62 | 49,50 | 49,92 | 49,92 | 9.367.800 |
07 dic 2022 | 50,98 | 51,80 | 49,55 | 49,80 | 49,80 | 9.700.900 |
06 dic 2022 | 50,94 | 52,10 | 50,48 | 50,88 | 50,88 | 12.311.000 |
06 dic 2022 | 0.175 Dividendo | |||||
05 dic 2022 | 53,53 | 54,18 | 50,95 | 51,38 | 51,21 | 12.047.000 |
02 dic 2022 | 51,50 | 52,88 | 51,29 | 52,79 | 52,61 | 9.378.600 |
01 dic 2022 | 52,32 | 52,74 | 51,46 | 51,76 | 51,58 | 8.152.900 |
30 nov 2022 | 51,58 | 51,90 | 50,48 | 51,55 | 51,37 | 19.230.300 |
29 nov 2022 | 50,60 | 51,39 | 49,93 | 51,05 | 50,88 | 10.809.300 |
28 nov 2022 | 49,51 | 50,83 | 49,08 | 49,88 | 49,71 | 15.397.500 |
25 nov 2022 | 51,14 | 51,52 | 50,53 | 50,83 | 50,66 | 4.951.900 |
23 nov 2022 | 52,45 | 52,89 | 51,06 | 51,42 | 51,24 | 10.463.200 |
22 nov 2022 | 53,02 | 53,77 | 51,83 | 53,64 | 53,46 | 8.969.800 |
21 nov 2022 | 51,24 | 52,69 | 48,86 | 52,27 | 52,09 | 18.814.400 |
18 nov 2022 | 51,85 | 53,61 | 50,88 | 53,44 | 53,26 | 12.140.200 |
17 nov 2022 | 52,00 | 52,86 | 51,42 | 52,83 | 52,65 | 9.868.200 |
16 nov 2022 | 54,15 | 54,61 | 52,61 | 52,99 | 52,81 | 13.414.600 |
15 nov 2022 | 54,45 | 55,00 | 53,58 | 54,67 | 54,48 | 9.513.400 |
14 nov 2022 | 54,62 | 56,04 | 53,87 | 54,07 | 53,89 | 9.089.200 |
11 nov 2022 | 54,19 | 55,26 | 54,17 | 54,82 | 54,63 | 14.725.000 |
10 nov 2022 | 53,79 | 54,16 | 52,45 | 53,10 | 52,92 | 13.088.700 |
09 nov 2022 | 54,09 | 54,09 | 52,79 | 53,07 | 52,89 | 21.809.000 |
08 nov 2022 | 54,81 | 55,12 | 54,18 | 54,69 | 54,50 | 15.249.600 |
07 nov 2022 | 53,00 | 55,11 | 52,81 | 54,81 | 54,62 | 19.928.100 |
04 nov 2022 | 53,35 | 54,03 | 52,23 | 53,10 | 52,92 | 16.764.500 |
03 nov 2022 | 50,61 | 52,13 | 50,50 | 51,80 | 51,62 | 15.764.600 |
02 nov 2022 | 51,27 | 52,38 | 50,70 | 51,14 | 50,97 | 11.892.300 |
01 nov 2022 | 52,70 | 52,94 | 51,50 | 51,55 | 51,37 | 11.932.200 |
31 oct 2022 | 50,01 | 52,42 | 50,01 | 52,03 | 51,85 | 16.663.800 |
28 oct 2022 | 51,04 | 51,71 | 49,77 | 50,45 | 50,28 | 15.772.800 |
27 oct 2022 | 53,00 | 53,60 | 51,50 | 51,68 | 51,50 | 18.298.200 |
26 oct 2022 | 52,93 | 53,89 | 52,14 | 52,18 | 52,00 | 18.232.500 |
25 oct 2022 | 51,89 | 52,68 | 51,21 | 52,47 | 52,29 | 18.932.500 |
24 oct 2022 | 50,06 | 52,51 | 49,66 | 52,15 | 51,97 | 27.296.600 |
21 oct 2022 | 46,97 | 50,54 | 46,79 | 50,41 | 50,24 | 35.351.400 |
20 oct 2022 | 46,00 | 46,23 | 45,24 | 45,69 | 45,53 | 15.915.700 |
19 oct 2022 | 44,00 | 45,62 | 43,84 | 45,47 | 45,32 | 16.869.400 |
18 oct 2022 | 43,42 | 43,97 | 42,56 | 43,36 | 43,21 | 9.734.500 |
17 oct 2022 | 43,00 | 43,41 | 42,21 | 42,86 | 42,71 | 10.330.300 |
14 oct 2022 | 43,54 | 44,10 | 42,09 | 42,16 | 42,02 | 11.504.700 |
13 oct 2022 | 41,81 | 44,33 | 41,78 | 44,19 | 44,04 | 16.364.400 |
12 oct 2022 | 41,50 | 42,33 | 41,20 | 42,02 | 41,88 | 11.271.700 |
11 oct 2022 | 41,27 | 42,29 | 41,10 | 41,76 | 41,62 | 10.474.800 |
10 oct 2022 | 42,33 | 43,02 | 41,59 | 42,13 | 41,99 | 10.380.600 |
07 oct 2022 | 42,53 | 43,12 | 41,68 | 42,59 | 42,44 | 15.953.800 |
06 oct 2022 | 41,38 | 42,84 | 41,22 | 42,49 | 42,35 | 16.403.000 |
05 oct 2022 | 39,13 | 41,94 | 39,13 | 41,57 | 41,43 | 28.104.400 |
04 oct 2022 | 39,17 | 39,84 | 38,59 | 39,12 | 38,99 | 16.268.000 |
03 oct 2022 | 37,58 | 38,53 | 37,32 | 38,30 | 38,17 | 13.978.200 |
30 sept 2022 | 35,47 | 36,61 | 35,27 | 35,90 | 35,78 | 15.329.800 |
29 sept 2022 | 35,15 | 36,01 | 34,30 | 35,97 | 35,85 | 12.191.700 |
28 sept 2022 | 34,41 | 35,64 | 34,10 | 35,44 | 35,32 | 12.205.400 |
27 sept 2022 | 34,60 | 35,30 | 33,86 | 33,98 | 33,86 | 12.712.500 |
26 sept 2022 | 34,95 | 35,35 | 33,80 | 33,86 | 33,74 | 12.006.400 |
23 sept 2022 | 36,25 | 36,46 | 34,38 | 35,00 | 34,88 | 17.421.000 |
22 sept 2022 | 38,10 | 38,74 | 37,84 | 38,23 | 38,10 | 12.875.000 |
21 sept 2022 | 39,11 | 39,43 | 37,55 | 37,58 | 37,45 | 9.153.000 |
20 sept 2022 | 38,71 | 38,75 | 38,04 | 38,50 | 38,37 | 9.360.500 |
19 sept 2022 | 37,17 | 39,03 | 37,09 | 38,97 | 38,84 | 7.377.600 |
16 sept 2022 | 39,30 | 39,38 | 37,64 | 38,37 | 38,24 | 16.890.300 |
15 sept 2022 | 39,36 | 40,04 | 39,15 | 39,63 | 39,50 | 9.945.700 |
14 sept 2022 | 38,98 | 40,45 | 38,98 | 40,24 | 40,10 | 9.958.200 |
13 sept 2022 | 39,57 | 40,07 | 38,23 | 38,47 | 38,34 | 11.124.100 |
12 sept 2022 | 40,03 | 40,48 | 39,59 | 40,15 | 40,01 | 8.935.200 |
09 sept 2022 | 39,05 | 39,87 | 38,66 | 39,65 | 39,51 | 9.628.600 |
08 sept 2022 | 37,39 | 38,51 | 37,17 | 38,17 | 38,04 | 14.681.800 |
07 sept 2022 | 36,44 | 37,18 | 35,99 | 37,06 | 36,93 | 11.759.900 |
06 sept 2022 | 38,24 | 38,53 | 37,14 | 37,36 | 37,23 | 10.785.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |