Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 44,83 | 45,82 | 44,70 | 45,74 | 45,74 | 1.650.419 |
30 ene 2023 | 45,66 | 45,73 | 45,13 | 45,14 | 45,14 | 1.216.500 |
27 ene 2023 | 45,54 | 45,84 | 45,05 | 45,66 | 45,66 | 1.775.600 |
26 ene 2023 | 46,28 | 46,42 | 45,64 | 45,97 | 45,97 | 2.144.800 |
25 ene 2023 | 45,51 | 46,53 | 45,42 | 46,46 | 46,46 | 3.377.700 |
24 ene 2023 | 41,33 | 45,79 | 41,33 | 45,72 | 45,72 | 1.784.000 |
23 ene 2023 | 44,54 | 45,46 | 44,46 | 45,39 | 45,39 | 2.265.200 |
20 ene 2023 | 44,52 | 45,24 | 44,35 | 45,22 | 45,22 | 2.551.400 |
19 ene 2023 | 44,06 | 45,12 | 44,01 | 44,96 | 44,96 | 2.222.100 |
18 ene 2023 | 44,50 | 44,79 | 43,94 | 44,00 | 44,00 | 1.741.700 |
17 ene 2023 | 44,02 | 44,38 | 43,86 | 44,07 | 44,07 | 2.084.500 |
13 ene 2023 | 44,00 | 44,76 | 43,99 | 44,53 | 44,53 | 2.211.400 |
12 ene 2023 | 43,90 | 44,21 | 43,04 | 44,05 | 44,05 | 2.368.200 |
11 ene 2023 | 43,66 | 43,86 | 42,72 | 43,26 | 43,26 | 1.875.600 |
10 ene 2023 | 43,00 | 43,55 | 42,86 | 43,46 | 43,46 | 2.233.900 |
09 ene 2023 | 43,59 | 43,75 | 42,88 | 42,88 | 42,88 | 2.302.900 |
06 ene 2023 | 42,62 | 43,53 | 42,11 | 43,30 | 43,30 | 3.607.900 |
05 ene 2023 | 41,17 | 42,01 | 40,98 | 41,97 | 41,97 | 2.274.000 |
04 ene 2023 | 41,30 | 42,44 | 41,25 | 41,95 | 41,95 | 3.884.000 |
03 ene 2023 | 39,90 | 40,78 | 39,63 | 40,57 | 40,57 | 2.179.400 |
30 dic 2022 | 39,75 | 39,81 | 38,81 | 39,08 | 39,08 | 1.804.600 |
29 dic 2022 | 40,00 | 40,31 | 39,60 | 39,68 | 39,68 | 1.434.200 |
28 dic 2022 | 40,79 | 40,92 | 39,72 | 39,77 | 39,77 | 1.803.800 |
27 dic 2022 | 40,42 | 41,47 | 40,19 | 41,16 | 41,16 | 2.641.600 |
23 dic 2022 | 39,81 | 40,43 | 39,48 | 40,18 | 40,18 | 1.195.700 |
22 dic 2022 | 39,58 | 39,84 | 39,12 | 39,80 | 39,80 | 1.539.700 |
21 dic 2022 | 40,29 | 40,52 | 39,97 | 40,04 | 40,04 | 2.014.400 |
20 dic 2022 | 39,02 | 40,20 | 39,01 | 40,01 | 40,01 | 2.560.200 |
19 dic 2022 | 38,96 | 39,19 | 38,10 | 38,31 | 38,31 | 1.809.000 |
16 dic 2022 | 38,47 | 39,30 | 38,16 | 38,97 | 38,97 | 3.928.100 |
15 dic 2022 | 38,71 | 39,06 | 38,40 | 38,43 | 38,43 | 2.380.800 |
14 dic 2022 | 39,91 | 40,34 | 39,33 | 39,66 | 39,66 | 3.056.500 |
13 dic 2022 | 40,51 | 40,82 | 39,22 | 39,84 | 39,84 | 2.632.900 |
12 dic 2022 | 38,61 | 39,21 | 38,49 | 39,10 | 39,10 | 1.898.000 |
09 dic 2022 | 39,81 | 40,34 | 38,97 | 38,99 | 38,99 | 1.883.800 |
08 dic 2022 | 39,86 | 39,98 | 39,13 | 39,52 | 39,52 | 2.197.700 |
07 dic 2022 | 39,09 | 39,89 | 39,09 | 39,42 | 39,42 | 2.175.200 |
06 dic 2022 | 39,21 | 39,61 | 38,78 | 38,81 | 38,81 | 2.032.700 |
05 dic 2022 | 39,42 | 39,45 | 38,46 | 38,88 | 38,88 | 2.622.800 |
02 dic 2022 | 39,35 | 39,91 | 39,12 | 39,65 | 39,65 | 2.123.400 |
01 dic 2022 | 39,80 | 40,48 | 39,49 | 40,12 | 40,12 | 2.877.100 |
30 nov 2022 | 38,35 | 39,14 | 37,77 | 39,03 | 39,03 | 2.972.600 |
29 nov 2022 | 37,70 | 37,97 | 37,30 | 37,76 | 37,76 | 1.408.800 |
28 nov 2022 | 38,15 | 38,42 | 37,28 | 37,36 | 37,36 | 1.715.000 |
25 nov 2022 | 38,53 | 38,76 | 38,22 | 38,46 | 38,46 | 1.001.800 |
23 nov 2022 | 38,18 | 38,78 | 37,94 | 38,59 | 38,59 | 1.590.900 |
22 nov 2022 | 37,28 | 38,20 | 37,13 | 38,20 | 38,20 | 2.116.400 |
21 nov 2022 | 36,71 | 37,07 | 36,49 | 36,94 | 36,94 | 1.202.200 |
18 nov 2022 | 36,54 | 37,03 | 36,22 | 37,01 | 37,01 | 1.414.500 |
18 nov 2022 | 0.15 Dividendo | |||||
17 nov 2022 | 36,36 | 36,77 | 36,14 | 36,51 | 36,36 | 2.019.200 |
16 nov 2022 | 37,39 | 37,52 | 37,04 | 37,21 | 37,06 | 1.579.900 |
15 nov 2022 | 38,12 | 38,25 | 37,09 | 37,41 | 37,26 | 2.716.100 |
14 nov 2022 | 37,56 | 38,18 | 37,56 | 37,75 | 37,59 | 1.852.500 |
11 nov 2022 | 38,07 | 38,35 | 37,57 | 37,99 | 37,83 | 2.555.500 |
10 nov 2022 | 37,44 | 38,11 | 36,83 | 37,95 | 37,79 | 3.657.600 |
09 nov 2022 | 35,77 | 36,06 | 35,26 | 35,69 | 35,54 | 2.768.300 |
08 nov 2022 | 34,23 | 36,64 | 34,11 | 35,77 | 35,62 | 3.573.600 |
07 nov 2022 | 34,43 | 34,68 | 33,72 | 34,22 | 34,08 | 2.098.600 |
04 nov 2022 | 32,27 | 34,42 | 32,24 | 34,30 | 34,16 | 4.260.000 |
03 nov 2022 | 30,91 | 31,10 | 30,35 | 30,67 | 30,54 | 3.512.900 |
02 nov 2022 | 33,04 | 33,60 | 31,20 | 31,34 | 31,21 | 3.854.400 |
01 nov 2022 | 33,57 | 33,83 | 32,81 | 33,00 | 32,86 | 2.903.700 |
31 oct 2022 | 32,99 | 33,27 | 32,68 | 32,69 | 32,56 | 2.282.500 |
28 oct 2022 | 33,36 | 33,53 | 32,67 | 33,39 | 33,25 | 1.873.400 |
27 oct 2022 | 33,75 | 34,12 | 33,47 | 33,72 | 33,58 | 1.887.600 |
26 oct 2022 | 33,48 | 34,42 | 33,32 | 33,80 | 33,66 | 2.917.500 |
25 oct 2022 | 32,65 | 33,32 | 32,63 | 33,02 | 32,88 | 2.201.300 |
24 oct 2022 | 32,25 | 32,76 | 31,90 | 32,67 | 32,54 | 2.414.900 |
21 oct 2022 | 31,38 | 32,76 | 31,32 | 32,69 | 32,56 | 3.392.400 |
20 oct 2022 | 31,04 | 32,04 | 30,72 | 31,31 | 31,18 | 2.295.700 |
19 oct 2022 | 31,42 | 31,42 | 30,53 | 31,08 | 30,95 | 2.838.800 |
18 oct 2022 | 31,77 | 32,11 | 31,36 | 31,85 | 31,72 | 2.315.000 |
17 oct 2022 | 31,55 | 31,96 | 31,21 | 31,35 | 31,22 | 2.054.800 |
14 oct 2022 | 31,73 | 31,74 | 30,52 | 30,70 | 30,57 | 2.702.200 |
13 oct 2022 | 31,00 | 31,98 | 29,76 | 31,94 | 31,81 | 3.061.600 |
12 oct 2022 | 31,65 | 32,19 | 31,47 | 32,02 | 31,89 | 1.987.900 |
11 oct 2022 | 31,81 | 32,65 | 31,61 | 31,72 | 31,59 | 2.020.600 |
10 oct 2022 | 32,00 | 32,75 | 31,64 | 31,85 | 31,72 | 2.013.500 |
07 oct 2022 | 33,85 | 34,09 | 32,24 | 32,27 | 32,14 | 3.091.400 |
06 oct 2022 | 33,83 | 34,62 | 33,80 | 34,45 | 34,31 | 2.526.200 |
05 oct 2022 | 34,05 | 34,13 | 33,24 | 34,12 | 33,98 | 2.655.200 |
04 oct 2022 | 34,19 | 35,29 | 33,85 | 34,80 | 34,66 | 5.743.400 |
03 oct 2022 | 33,02 | 33,83 | 32,82 | 33,63 | 33,49 | 3.302.800 |
30 sept 2022 | 31,66 | 33,11 | 31,64 | 32,36 | 32,23 | 3.115.100 |
29 sept 2022 | 31,22 | 31,82 | 30,91 | 31,73 | 31,60 | 3.340.600 |
28 sept 2022 | 30,07 | 31,37 | 30,06 | 31,35 | 31,22 | 3.083.700 |
27 sept 2022 | 29,47 | 30,12 | 29,47 | 29,52 | 29,40 | 2.230.900 |
26 sept 2022 | 29,87 | 30,25 | 28,62 | 29,08 | 28,96 | 3.851.200 |
23 sept 2022 | 30,60 | 30,72 | 29,47 | 30,04 | 29,92 | 4.426.600 |
22 sept 2022 | 31,82 | 32,37 | 31,29 | 31,42 | 31,29 | 1.952.900 |
21 sept 2022 | 31,85 | 32,54 | 31,14 | 31,68 | 31,55 | 3.285.700 |
20 sept 2022 | 31,87 | 31,93 | 31,27 | 31,72 | 31,59 | 1.957.100 |
19 sept 2022 | 31,61 | 32,46 | 31,52 | 32,44 | 32,31 | 2.135.200 |
16 sept 2022 | 31,18 | 32,52 | 31,08 | 32,10 | 31,97 | 3.352.700 |
15 sept 2022 | 32,29 | 32,71 | 31,23 | 31,68 | 31,55 | 3.016.600 |
14 sept 2022 | 32,76 | 33,23 | 32,52 | 32,66 | 32,53 | 1.437.200 |
13 sept 2022 | 32,71 | 33,55 | 32,48 | 32,57 | 32,44 | 2.208.800 |
12 sept 2022 | 33,85 | 34,09 | 33,43 | 33,73 | 33,59 | 3.370.700 |
09 sept 2022 | 32,82 | 33,16 | 32,57 | 33,05 | 32,91 | 2.121.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |