Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 48,63 | 48,63 | 48,63 | 48,63 | 48,63 | - |
25 may 2023 | 47,83 | 47,83 | 47,83 | 47,83 | 47,83 | - |
24 may 2023 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
23 may 2023 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
22 may 2023 | 47,99 | 47,99 | 47,99 | 47,99 | 47,99 | - |
19 may 2023 | 47,87 | 47,87 | 47,87 | 47,87 | 47,87 | - |
18 may 2023 | 48,03 | 48,03 | 48,03 | 48,03 | 48,03 | - |
17 may 2023 | 47,25 | 47,25 | 47,25 | 47,25 | 47,25 | - |
16 may 2023 | 46,67 | 46,67 | 46,67 | 46,67 | 46,67 | - |
15 may 2023 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
12 may 2023 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | - |
11 may 2023 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
10 may 2023 | 46,62 | 46,62 | 46,62 | 46,62 | 46,62 | - |
09 may 2023 | 46,15 | 46,15 | 46,15 | 46,15 | 46,15 | - |
08 may 2023 | 46,45 | 46,45 | 46,45 | 46,45 | 46,45 | - |
05 may 2023 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
04 may 2023 | 45,25 | 45,25 | 45,25 | 45,25 | 45,25 | - |
03 may 2023 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
02 may 2023 | 45,55 | 45,55 | 45,55 | 45,55 | 45,55 | - |
01 may 2023 | 45,94 | 45,94 | 45,94 | 45,94 | 45,94 | - |
28 abr 2023 | 45,96 | 45,96 | 45,96 | 45,96 | 45,96 | - |
27 abr 2023 | 45,67 | 45,67 | 45,67 | 45,67 | 45,67 | - |
26 abr 2023 | 44,72 | 44,72 | 44,72 | 44,72 | 44,72 | - |
25 abr 2023 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
24 abr 2023 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
21 abr 2023 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
20 abr 2023 | 45,36 | 45,36 | 45,36 | 45,36 | 45,36 | - |
19 abr 2023 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
18 abr 2023 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
17 abr 2023 | 45,51 | 45,51 | 45,51 | 45,51 | 45,51 | - |
14 abr 2023 | 45,50 | 45,50 | 45,50 | 45,50 | 45,50 | - |
13 abr 2023 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
12 abr 2023 | 44,65 | 44,65 | 44,65 | 44,65 | 44,65 | - |
11 abr 2023 | 44,96 | 44,96 | 44,96 | 44,96 | 44,96 | - |
10 abr 2023 | 45,03 | 45,03 | 45,03 | 45,03 | 45,03 | - |
06 abr 2023 | 45,08 | 45,08 | 45,08 | 45,08 | 45,08 | - |
05 abr 2023 | 44,89 | 44,89 | 44,89 | 44,89 | 44,89 | - |
04 abr 2023 | 45,33 | 45,33 | 45,33 | 45,33 | 45,33 | - |
03 abr 2023 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
31 mar 2023 | 45,58 | 45,58 | 45,58 | 45,58 | 45,58 | - |
30 mar 2023 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
29 mar 2023 | 44,53 | 44,53 | 44,53 | 44,53 | 44,53 | - |
28 mar 2023 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
27 mar 2023 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
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 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |