Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2023 | - | - | - | - | - | - |
24 mar 2023 | 44,16 | 44,16 | 44,16 | 44,16 | 44,16 | - |
23 mar 2023 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | - |
22 mar 2023 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
21 mar 2023 | 44,24 | 44,24 | 44,24 | 44,24 | 44,24 | - |
20 mar 2023 | 43,49 | 43,49 | 43,49 | 43,49 | 43,49 | - |
17 mar 2023 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
16 mar 2023 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
15 mar 2023 | 42,54 | 42,54 | 42,54 | 42,54 | 42,54 | - |
14 mar 2023 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
13 mar 2023 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
10 mar 2023 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
09 mar 2023 | 42,13 | 42,13 | 42,13 | 42,13 | 42,13 | - |
08 mar 2023 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
07 mar 2023 | 42,70 | 42,70 | 42,70 | 42,70 | 42,70 | - |
06 mar 2023 | 43,26 | 43,26 | 43,26 | 43,26 | 43,26 | - |
03 mar 2023 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
02 mar 2023 | 42,44 | 42,44 | 42,44 | 42,44 | 42,44 | - |
01 mar 2023 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
28 feb 2023 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
27 feb 2023 | 42,40 | 42,40 | 42,40 | 42,40 | 42,40 | - |
24 feb 2023 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
23 feb 2023 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
22 feb 2023 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
21 feb 2023 | 42,49 | 42,49 | 42,49 | 42,49 | 42,49 | - |
17 feb 2023 | 43,59 | 43,59 | 43,59 | 43,59 | 43,59 | - |
16 feb 2023 | 43,83 | 43,83 | 43,83 | 43,83 | 43,83 | - |
15 feb 2023 | 44,67 | 44,67 | 44,67 | 44,67 | 44,67 | - |
14 feb 2023 | 44,30 | 44,30 | 44,30 | 44,30 | 44,30 | - |
13 feb 2023 | 44,06 | 44,06 | 44,06 | 44,06 | 44,06 | - |
10 feb 2023 | 43,48 | 43,48 | 43,48 | 43,48 | 43,48 | - |
09 feb 2023 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
08 feb 2023 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
07 feb 2023 | 44,87 | 44,87 | 44,87 | 44,87 | 44,87 | - |
06 feb 2023 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
03 feb 2023 | 44,54 | 44,54 | 44,54 | 44,54 | 44,54 | - |
02 feb 2023 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
01 feb 2023 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
31 ene 2023 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
30 ene 2023 | 42,37 | 42,37 | 42,37 | 42,37 | 42,37 | - |
27 ene 2023 | 43,18 | 43,18 | 43,18 | 43,18 | 43,18 | - |
26 ene 2023 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
25 ene 2023 | 42,10 | 42,10 | 42,10 | 42,10 | 42,10 | - |
24 ene 2023 | 42,24 | 42,24 | 42,24 | 42,24 | 42,24 | - |
23 ene 2023 | 42,33 | 42,33 | 42,33 | 42,33 | 42,33 | - |
20 ene 2023 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
19 ene 2023 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
18 ene 2023 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
17 ene 2023 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
13 ene 2023 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
12 ene 2023 | 40,88 | 40,88 | 40,88 | 40,88 | 40,88 | - |
11 ene 2023 | 40,73 | 40,73 | 40,73 | 40,73 | 40,73 | - |
10 ene 2023 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
09 ene 2023 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
06 ene 2023 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
05 ene 2023 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
04 ene 2023 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
03 ene 2023 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
30 dic 2022 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
29 dic 2022 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
28 dic 2022 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
27 dic 2022 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
23 dic 2022 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
22 dic 2022 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
21 dic 2022 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
21 dic 2022 | 0 Dividendo | |||||
21 dic 2022 | 4.095 Plusvalía | |||||
20 dic 2022 | 43,60 | 43,60 | 43,60 | 43,60 | 39,50 | - |
19 dic 2022 | 43,68 | 43,68 | 43,68 | 43,68 | 39,58 | - |
16 dic 2022 | 44,31 | 44,31 | 44,31 | 44,31 | 40,15 | - |
15 dic 2022 | 44,85 | 44,85 | 44,85 | 44,85 | 40,64 | - |
14 dic 2022 | 46,39 | 46,39 | 46,39 | 46,39 | 42,03 | - |
13 dic 2022 | 46,67 | 46,67 | 46,67 | 46,67 | 42,29 | - |
12 dic 2022 | 46,30 | 46,30 | 46,30 | 46,30 | 41,95 | - |
09 dic 2022 | 45,65 | 45,65 | 45,65 | 45,65 | 41,36 | - |
08 dic 2022 | 46,09 | 46,09 | 46,09 | 46,09 | 41,76 | - |
07 dic 2022 | 45,65 | 45,65 | 45,65 | 45,65 | 41,36 | - |
06 dic 2022 | 45,80 | 45,80 | 45,80 | 45,80 | 41,50 | - |
05 dic 2022 | 46,74 | 46,74 | 46,74 | 46,74 | 42,35 | - |
02 dic 2022 | 47,68 | 47,68 | 47,68 | 47,68 | 43,20 | - |
01 dic 2022 | 47,88 | 47,88 | 47,88 | 47,88 | 43,38 | - |
30 nov 2022 | 47,82 | 47,82 | 47,82 | 47,82 | 43,33 | - |
29 nov 2022 | 45,77 | 45,77 | 45,77 | 45,77 | 41,47 | - |
28 nov 2022 | 46,11 | 46,11 | 46,11 | 46,11 | 41,78 | - |
25 nov 2022 | 46,77 | 46,77 | 46,77 | 46,77 | 42,38 | - |
23 nov 2022 | 46,96 | 46,96 | 46,96 | 46,96 | 42,55 | - |
22 nov 2022 | 46,46 | 46,46 | 46,46 | 46,46 | 42,10 | - |
21 nov 2022 | 45,80 | 45,80 | 45,80 | 45,80 | 41,50 | - |
18 nov 2022 | 46,40 | 46,40 | 46,40 | 46,40 | 42,04 | - |
17 nov 2022 | 46,37 | 46,37 | 46,37 | 46,37 | 42,01 | - |
16 nov 2022 | 46,59 | 46,59 | 46,59 | 46,59 | 42,21 | - |
15 nov 2022 | 47,10 | 47,10 | 47,10 | 47,10 | 42,68 | - |
14 nov 2022 | 46,48 | 46,48 | 46,48 | 46,48 | 42,11 | - |
11 nov 2022 | 47,02 | 47,02 | 47,02 | 47,02 | 42,60 | - |
10 nov 2022 | 46,21 | 46,21 | 46,21 | 46,21 | 41,87 | - |
09 nov 2022 | 43,02 | 43,02 | 43,02 | 43,02 | 38,98 | - |
08 nov 2022 | 44,22 | 44,22 | 44,22 | 44,22 | 40,07 | - |
07 nov 2022 | 44,01 | 44,01 | 44,01 | 44,01 | 39,88 | - |
04 nov 2022 | 43,68 | 43,68 | 43,68 | 43,68 | 39,58 | - |
03 nov 2022 | 43,08 | 43,08 | 43,08 | 43,08 | 39,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |