Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | - |
02 nov 2022 | 43,95 | 43,95 | 43,95 | 43,95 | 39,82 | - |
01 nov 2022 | 45,54 | 45,54 | 45,54 | 45,54 | 41,26 | - |
31 oct 2022 | 45,85 | 45,85 | 45,85 | 45,85 | 41,54 | - |
28 oct 2022 | 46,26 | 46,26 | 46,26 | 46,26 | 41,92 | - |
27 oct 2022 | 45,10 | 45,10 | 45,10 | 45,10 | 40,86 | - |
26 oct 2022 | 45,66 | 45,66 | 45,66 | 45,66 | 41,37 | - |
25 oct 2022 | 46,36 | 46,36 | 46,36 | 46,36 | 42,01 | - |
24 oct 2022 | 45,28 | 45,28 | 45,28 | 45,28 | 41,03 | - |
21 oct 2022 | 44,81 | 44,81 | 44,81 | 44,81 | 40,60 | - |
20 oct 2022 | 43,78 | 43,78 | 43,78 | 43,78 | 39,67 | - |
19 oct 2022 | 44,07 | 44,07 | 44,07 | 44,07 | 39,93 | - |
18 oct 2022 | 44,26 | 44,26 | 44,26 | 44,26 | 40,10 | - |
17 oct 2022 | 43,85 | 43,85 | 43,85 | 43,85 | 39,73 | - |
14 oct 2022 | 42,45 | 42,45 | 42,45 | 42,45 | 38,46 | - |
13 oct 2022 | 43,83 | 43,83 | 43,83 | 43,83 | 39,71 | - |
12 oct 2022 | 42,88 | 42,88 | 42,88 | 42,88 | 38,85 | - |
11 oct 2022 | 42,90 | 42,90 | 42,90 | 42,90 | 38,87 | - |
10 oct 2022 | 43,34 | 43,34 | 43,34 | 43,34 | 39,27 | - |
07 oct 2022 | 43,76 | 43,76 | 43,76 | 43,76 | 39,65 | - |
06 oct 2022 | 45,46 | 45,46 | 45,46 | 45,46 | 41,19 | - |
05 oct 2022 | 45,79 | 45,79 | 45,79 | 45,79 | 41,49 | - |
04 oct 2022 | 45,80 | 45,80 | 45,80 | 45,80 | 41,50 | - |
03 oct 2022 | 44,39 | 44,39 | 44,39 | 44,39 | 40,22 | - |
30 sept 2022 | 43,39 | 43,39 | 43,39 | 43,39 | 39,31 | - |
29 sept 2022 | 44,22 | 44,22 | 44,22 | 44,22 | 40,07 | - |
28 sept 2022 | 45,44 | 45,44 | 45,44 | 45,44 | 41,17 | - |
27 sept 2022 | 44,64 | 44,64 | 44,64 | 44,64 | 40,45 | - |
26 sept 2022 | 44,57 | 44,57 | 44,57 | 44,57 | 40,38 | - |
23 sept 2022 | 44,81 | 44,81 | 44,81 | 44,81 | 40,60 | - |
22 sept 2022 | 45,61 | 45,61 | 45,61 | 45,61 | 41,33 | - |
21 sept 2022 | 46,27 | 46,27 | 46,27 | 46,27 | 41,92 | - |
20 sept 2022 | 47,16 | 47,16 | 47,16 | 47,16 | 42,73 | - |
19 sept 2022 | 47,52 | 47,52 | 47,52 | 47,52 | 43,06 | - |
16 sept 2022 | 47,14 | 47,14 | 47,14 | 47,14 | 42,71 | - |
15 sept 2022 | 47,59 | 47,59 | 47,59 | 47,59 | 43,12 | - |
14 sept 2022 | 48,16 | 48,16 | 48,16 | 48,16 | 43,64 | - |
13 sept 2022 | 47,84 | 47,84 | 47,84 | 47,84 | 43,35 | - |
12 sept 2022 | 50,39 | 50,39 | 50,39 | 50,39 | 45,66 | - |
09 sept 2022 | 49,73 | 49,73 | 49,73 | 49,73 | 45,06 | - |
08 sept 2022 | 48,69 | 48,69 | 48,69 | 48,69 | 44,12 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |