Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 38,73 | 40,92 | 38,72 | 40,72 | 40,72 | 5.732.408 |
30 ene 2023 | 39,03 | 40,14 | 38,39 | 38,48 | 38,48 | 7.932.300 |
27 ene 2023 | 39,16 | 40,57 | 39,01 | 40,10 | 40,10 | 7.959.800 |
26 ene 2023 | 39,76 | 40,31 | 38,12 | 39,54 | 39,54 | 8.858.700 |
25 ene 2023 | 37,59 | 38,91 | 36,64 | 38,85 | 38,85 | 8.590.800 |
24 ene 2023 | 38,30 | 39,09 | 37,87 | 38,53 | 38,53 | 6.764.400 |
23 ene 2023 | 37,62 | 39,26 | 37,12 | 38,83 | 38,83 | 8.246.800 |
20 ene 2023 | 36,02 | 37,47 | 35,20 | 37,42 | 37,42 | 8.597.100 |
19 ene 2023 | 36,06 | 36,31 | 34,93 | 35,68 | 35,68 | 10.236.800 |
18 ene 2023 | 39,02 | 39,95 | 36,69 | 36,76 | 36,76 | 9.995.900 |
17 ene 2023 | 38,79 | 39,27 | 38,27 | 38,65 | 38,65 | 6.586.200 |
13 ene 2023 | 37,23 | 38,98 | 37,13 | 38,81 | 38,81 | 8.319.600 |
12 ene 2023 | 36,77 | 38,14 | 35,78 | 38,12 | 38,12 | 12.149.700 |
11 ene 2023 | 35,40 | 36,30 | 35,08 | 36,29 | 36,29 | 7.183.200 |
10 ene 2023 | 33,39 | 35,04 | 33,18 | 35,02 | 35,02 | 7.299.100 |
09 ene 2023 | 34,15 | 34,77 | 33,39 | 33,54 | 33,54 | 7.936.300 |
06 ene 2023 | 32,11 | 33,60 | 31,35 | 33,37 | 33,37 | 10.673.000 |
05 ene 2023 | 31,74 | 31,87 | 30,57 | 31,28 | 31,28 | 9.539.500 |
04 ene 2023 | 31,80 | 32,92 | 31,63 | 32,35 | 32,35 | 11.622.400 |
03 ene 2023 | 32,53 | 33,31 | 30,36 | 31,15 | 31,15 | 12.305.500 |
30 dic 2022 | 31,11 | 31,90 | 30,74 | 31,70 | 31,70 | 7.179.300 |
29 dic 2022 | 30,35 | 32,20 | 30,19 | 32,01 | 32,01 | 6.701.900 |
28 dic 2022 | 31,26 | 31,70 | 29,67 | 29,76 | 29,76 | 8.388.500 |
27 dic 2022 | 31,87 | 31,96 | 30,88 | 31,24 | 31,24 | 7.144.800 |
23 dic 2022 | 31,40 | 31,90 | 30,76 | 31,86 | 31,86 | 7.731.300 |
22 dic 2022 | 31,86 | 31,94 | 29,83 | 31,48 | 31,48 | 10.395.700 |
21 dic 2022 | 31,97 | 33,25 | 31,85 | 32,73 | 32,73 | 7.622.300 |
20 dic 2022 | 30,50 | 31,75 | 30,24 | 31,17 | 31,17 | 7.441.800 |
20 dic 2022 | 0.099 Dividendo | |||||
19 dic 2022 | 32,21 | 32,47 | 30,50 | 30,81 | 30,71 | 6.553.100 |
16 dic 2022 | 31,90 | 32,51 | 31,13 | 32,08 | 31,98 | 8.476.800 |
15 dic 2022 | 34,33 | 34,59 | 32,48 | 32,91 | 32,80 | 9.126.000 |
14 dic 2022 | 36,23 | 37,17 | 34,73 | 35,54 | 35,43 | 11.317.100 |
13 dic 2022 | 38,83 | 39,34 | 35,54 | 36,28 | 36,16 | 15.219.000 |
12 dic 2022 | 34,30 | 35,60 | 33,84 | 35,43 | 35,32 | 7.345.600 |
09 dic 2022 | 34,90 | 35,49 | 34,16 | 34,19 | 34,08 | 7.969.700 |
08 dic 2022 | 35,45 | 36,56 | 34,77 | 35,54 | 35,43 | 7.661.700 |
07 dic 2022 | 34,92 | 35,93 | 34,55 | 34,82 | 34,71 | 9.314.800 |
06 dic 2022 | 36,80 | 36,86 | 34,52 | 35,11 | 35,00 | 7.020.000 |
05 dic 2022 | 39,40 | 39,51 | 36,39 | 36,81 | 36,69 | 9.229.900 |
02 dic 2022 | 37,85 | 40,64 | 37,81 | 40,15 | 40,02 | 9.246.900 |
01 dic 2022 | 40,24 | 40,91 | 38,95 | 39,48 | 39,35 | 9.328.500 |
30 nov 2022 | 36,91 | 39,78 | 35,78 | 39,74 | 39,61 | 13.001.600 |
29 nov 2022 | 36,51 | 37,49 | 36,50 | 36,75 | 36,63 | 7.481.800 |
28 nov 2022 | 37,88 | 38,35 | 36,10 | 36,42 | 36,30 | 8.567.200 |
25 nov 2022 | 38,44 | 39,25 | 38,21 | 38,85 | 38,73 | 3.579.000 |
23 nov 2022 | 38,00 | 38,92 | 37,54 | 38,51 | 38,39 | 8.048.800 |
22 nov 2022 | 37,69 | 38,43 | 36,84 | 38,33 | 38,21 | 6.874.700 |
21 nov 2022 | 37,08 | 37,35 | 36,28 | 37,13 | 37,01 | 5.685.100 |
18 nov 2022 | 38,21 | 38,66 | 37,01 | 37,68 | 37,56 | 10.278.300 |
17 nov 2022 | 36,43 | 37,27 | 35,77 | 37,07 | 36,95 | 9.520.600 |
16 nov 2022 | 39,61 | 39,64 | 37,76 | 38,09 | 37,97 | 10.051.800 |
15 nov 2022 | 40,43 | 41,48 | 39,33 | 40,29 | 40,16 | 13.431.700 |
14 nov 2022 | 39,13 | 40,42 | 38,42 | 38,61 | 38,49 | 10.825.000 |
11 nov 2022 | 39,22 | 41,08 | 39,12 | 39,84 | 39,71 | 13.000.900 |
10 nov 2022 | 36,98 | 38,98 | 36,53 | 38,93 | 38,80 | 13.344.200 |
09 nov 2022 | 34,89 | 35,28 | 32,67 | 32,88 | 32,77 | 9.959.600 |
08 nov 2022 | 36,23 | 37,26 | 34,53 | 35,83 | 35,71 | 10.379.200 |
07 nov 2022 | 35,98 | 36,46 | 34,74 | 35,85 | 35,73 | 8.915.000 |
04 nov 2022 | 35,44 | 36,07 | 33,48 | 35,35 | 35,24 | 15.375.800 |
03 nov 2022 | 33,40 | 34,93 | 32,69 | 34,08 | 33,97 | 9.808.300 |
02 nov 2022 | 38,03 | 39,40 | 34,65 | 34,68 | 34,57 | 18.491.900 |
01 nov 2022 | 39,54 | 39,80 | 38,06 | 38,57 | 38,45 | 12.553.800 |
31 oct 2022 | 37,72 | 38,95 | 37,25 | 38,37 | 38,25 | 12.792.900 |
28 oct 2022 | 36,26 | 38,42 | 35,60 | 38,26 | 38,14 | 13.410.600 |
27 oct 2022 | 36,77 | 37,58 | 35,71 | 35,83 | 35,71 | 16.412.700 |
26 oct 2022 | 35,93 | 37,79 | 35,39 | 35,84 | 35,72 | 16.174.200 |
25 oct 2022 | 32,76 | 35,70 | 32,73 | 35,28 | 35,17 | 14.186.400 |
24 oct 2022 | 32,58 | 32,93 | 31,32 | 32,67 | 32,57 | 13.566.800 |
21 oct 2022 | 30,48 | 32,50 | 29,82 | 32,25 | 32,15 | 18.510.400 |
20 oct 2022 | 31,57 | 32,77 | 29,98 | 30,29 | 30,19 | 18.735.500 |
19 oct 2022 | 32,24 | 32,75 | 30,45 | 31,53 | 31,43 | 14.944.100 |
18 oct 2022 | 34,12 | 34,93 | 32,38 | 33,20 | 33,09 | 17.927.600 |
17 oct 2022 | 31,04 | 32,31 | 31,00 | 32,07 | 31,97 | 13.121.200 |
14 oct 2022 | 32,56 | 33,23 | 29,23 | 29,31 | 29,22 | 16.766.500 |
13 oct 2022 | 27,91 | 32,27 | 27,12 | 31,81 | 31,71 | 20.114.700 |
12 oct 2022 | 30,00 | 30,29 | 28,71 | 29,67 | 29,57 | 11.237.000 |
11 oct 2022 | 29,50 | 31,18 | 28,35 | 29,91 | 29,81 | 12.515.000 |
10 oct 2022 | 30,76 | 30,92 | 29,31 | 29,89 | 29,79 | 9.620.400 |
07 oct 2022 | 32,32 | 32,61 | 30,00 | 30,40 | 30,30 | 12.818.800 |
06 oct 2022 | 33,42 | 34,77 | 32,88 | 33,38 | 33,27 | 11.053.900 |
05 oct 2022 | 33,18 | 34,33 | 32,01 | 33,98 | 33,87 | 15.319.600 |
04 oct 2022 | 32,80 | 34,77 | 32,80 | 34,76 | 34,65 | 14.039.400 |
03 oct 2022 | 30,01 | 31,56 | 28,93 | 31,07 | 30,97 | 16.412.300 |
30 sept 2022 | 29,23 | 31,20 | 28,76 | 28,81 | 28,72 | 15.160.800 |
29 sept 2022 | 30,34 | 30,43 | 28,14 | 29,42 | 29,33 | 16.100.100 |
28 sept 2022 | 29,35 | 32,10 | 29,01 | 31,58 | 31,48 | 16.511.600 |
27 sept 2022 | 29,58 | 30,33 | 28,07 | 28,83 | 28,74 | 15.279.200 |
26 sept 2022 | 29,24 | 31,09 | 28,23 | 28,52 | 28,43 | 12.420.400 |
23 sept 2022 | 30,68 | 30,82 | 28,47 | 29,72 | 29,62 | 14.323.200 |
22 sept 2022 | 34,20 | 34,55 | 31,69 | 32,07 | 31,97 | 13.757.600 |
21 sept 2022 | 36,85 | 37,89 | 34,40 | 34,43 | 34,32 | 12.752.900 |
20 sept 2022 | 36,50 | 36,60 | 35,21 | 36,08 | 35,96 | 8.078.800 |
19 sept 2022 | 35,47 | 37,74 | 35,44 | 37,61 | 37,49 | 6.565.000 |
16 sept 2022 | 36,75 | 37,11 | 35,34 | 36,60 | 36,48 | 9.839.000 |
15 sept 2022 | 38,52 | 40,33 | 37,86 | 38,37 | 38,25 | 7.674.700 |
14 sept 2022 | 39,01 | 39,45 | 37,71 | 39,30 | 39,17 | 5.139.200 |
13 sept 2022 | 40,59 | 41,30 | 38,29 | 38,80 | 38,68 | 8.370.900 |
12 sept 2022 | 43,25 | 44,08 | 42,79 | 43,96 | 43,82 | 5.775.000 |
09 sept 2022 | 41,04 | 42,55 | 40,90 | 42,39 | 42,25 | 6.262.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |