Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 46,30 | 46,47 | 44,89 | 45,36 | 45,36 | 2.112.500 |
01 jun 2023 | 45,42 | 47,01 | 45,42 | 46,24 | 46,24 | 1.948.100 |
31 may 2023 | 44,33 | 45,51 | 44,16 | 45,25 | 45,25 | 2.199.900 |
30 may 2023 | 44,65 | 44,80 | 43,94 | 44,13 | 44,13 | 1.540.100 |
26 may 2023 | 44,90 | 44,95 | 44,17 | 44,65 | 44,65 | 1.259.500 |
25 may 2023 | 44,68 | 44,76 | 44,13 | 44,28 | 44,28 | 1.633.400 |
24 may 2023 | 46,24 | 46,24 | 44,86 | 44,95 | 44,95 | 1.974.700 |
23 may 2023 | 47,12 | 47,40 | 46,08 | 46,13 | 46,13 | 2.217.500 |
22 may 2023 | 47,84 | 48,08 | 47,60 | 47,79 | 47,79 | 817.300 |
19 may 2023 | 47,96 | 48,63 | 47,31 | 48,08 | 48,08 | 1.559.300 |
18 may 2023 | 48,20 | 48,36 | 46,97 | 47,85 | 47,85 | 1.893.100 |
18 may 2023 | 0.15 Dividendo | |||||
17 may 2023 | 49,47 | 49,47 | 48,48 | 49,25 | 49,10 | 1.944.100 |
16 may 2023 | 50,47 | 50,70 | 48,94 | 49,63 | 49,48 | 1.800.400 |
15 may 2023 | 50,53 | 50,98 | 50,35 | 50,79 | 50,64 | 880.300 |
12 may 2023 | 50,02 | 50,71 | 49,78 | 50,35 | 50,20 | 1.269.600 |
11 may 2023 | 51,01 | 51,34 | 50,16 | 50,22 | 50,07 | 2.227.000 |
10 may 2023 | 51,96 | 52,06 | 51,00 | 51,83 | 51,67 | 1.172.500 |
09 may 2023 | 51,78 | 52,58 | 51,70 | 51,92 | 51,76 | 1.340.500 |
08 may 2023 | 52,06 | 52,35 | 51,42 | 51,84 | 51,68 | 1.458.800 |
05 may 2023 | 50,42 | 52,49 | 50,13 | 52,09 | 51,93 | 2.437.200 |
04 may 2023 | 51,05 | 52,54 | 51,00 | 51,41 | 51,25 | 3.305.300 |
03 may 2023 | 50,85 | 51,24 | 50,25 | 50,67 | 50,52 | 1.552.700 |
02 may 2023 | 48,92 | 51,02 | 48,81 | 51,00 | 50,84 | 2.426.800 |
01 may 2023 | 50,30 | 50,42 | 48,87 | 48,90 | 48,75 | 1.835.100 |
28 abr 2023 | 49,70 | 49,90 | 48,79 | 49,38 | 49,23 | 3.224.300 |
27 abr 2023 | 48,47 | 49,99 | 48,20 | 49,90 | 49,75 | 2.118.200 |
26 abr 2023 | 50,00 | 50,17 | 48,48 | 48,76 | 48,61 | 1.566.000 |
25 abr 2023 | 49,29 | 49,67 | 48,71 | 49,55 | 49,40 | 1.895.800 |
24 abr 2023 | 49,19 | 49,57 | 48,61 | 49,36 | 49,21 | 1.333.500 |
21 abr 2023 | 48,97 | 49,42 | 48,60 | 49,11 | 48,96 | 1.523.600 |
20 abr 2023 | 49,11 | 49,88 | 48,90 | 49,37 | 49,22 | 1.785.600 |
19 abr 2023 | 48,99 | 49,82 | 48,81 | 49,18 | 49,03 | 1.873.600 |
18 abr 2023 | 49,90 | 50,85 | 49,65 | 50,02 | 49,87 | 1.921.500 |
17 abr 2023 | 50,49 | 50,62 | 49,51 | 49,72 | 49,57 | 1.899.800 |
14 abr 2023 | 51,20 | 51,89 | 50,20 | 50,89 | 50,74 | 2.473.800 |
13 abr 2023 | 51,53 | 52,76 | 51,42 | 52,23 | 52,07 | 2.848.300 |
12 abr 2023 | 50,37 | 50,82 | 49,71 | 50,77 | 50,62 | 2.756.700 |
11 abr 2023 | 49,15 | 49,95 | 49,00 | 49,55 | 49,40 | 1.871.200 |
10 abr 2023 | 48,91 | 49,05 | 48,41 | 48,76 | 48,61 | 1.584.500 |
06 abr 2023 | 49,37 | 49,75 | 48,94 | 49,57 | 49,42 | 5.226.300 |
05 abr 2023 | 50,55 | 50,65 | 49,11 | 49,72 | 49,57 | 2.361.700 |
04 abr 2023 | 49,05 | 50,05 | 48,66 | 50,02 | 49,87 | 2.740.900 |
03 abr 2023 | 48,20 | 49,48 | 47,74 | 49,20 | 49,05 | 2.771.700 |
31 mar 2023 | 48,10 | 48,51 | 47,79 | 48,16 | 48,01 | 2.108.200 |
30 mar 2023 | 48,45 | 48,50 | 47,74 | 48,15 | 48,00 | 2.167.100 |
29 mar 2023 | 47,56 | 48,47 | 47,52 | 48,12 | 47,97 | 2.040.000 |
28 mar 2023 | 47,30 | 48,26 | 46,81 | 48,12 | 47,97 | 2.280.700 |
27 mar 2023 | 45,85 | 47,26 | 45,70 | 46,98 | 46,84 | 1.894.100 |
24 mar 2023 | 47,01 | 47,38 | 46,51 | 47,05 | 46,91 | 2.478.000 |
23 mar 2023 | 46,10 | 47,25 | 45,89 | 46,56 | 46,42 | 2.727.100 |
23 mar 2023 | 0.15 Dividendo | |||||
22 mar 2023 | 45,18 | 46,64 | 44,95 | 45,92 | 45,63 | 2.647.900 |
21 mar 2023 | 45,19 | 45,56 | 44,60 | 45,05 | 44,77 | 2.128.800 |
20 mar 2023 | 45,80 | 46,65 | 45,66 | 46,08 | 45,79 | 3.324.300 |
17 mar 2023 | 43,99 | 45,73 | 43,63 | 45,30 | 45,01 | 7.379.800 |
16 mar 2023 | 44,06 | 44,15 | 42,38 | 43,38 | 43,11 | 3.238.600 |
15 mar 2023 | 44,66 | 44,83 | 43,10 | 43,98 | 43,70 | 3.570.400 |
14 mar 2023 | 43,27 | 44,03 | 42,82 | 43,90 | 43,62 | 3.118.900 |
13 mar 2023 | 42,05 | 43,48 | 41,80 | 43,27 | 43,00 | 4.997.400 |
10 mar 2023 | 39,52 | 41,80 | 39,44 | 40,47 | 40,21 | 3.519.700 |
09 mar 2023 | 39,07 | 39,62 | 38,85 | 39,06 | 38,81 | 2.365.900 |
08 mar 2023 | 39,11 | 39,36 | 38,40 | 38,72 | 38,48 | 2.720.800 |
07 mar 2023 | 40,82 | 40,99 | 38,67 | 38,87 | 38,63 | 3.232.800 |
06 mar 2023 | 41,49 | 41,83 | 41,01 | 41,25 | 40,99 | 1.599.200 |
03 mar 2023 | 42,10 | 42,26 | 41,49 | 41,89 | 41,63 | 1.767.600 |
02 mar 2023 | 41,20 | 41,68 | 41,11 | 41,61 | 41,35 | 2.059.400 |
01 mar 2023 | 42,01 | 42,43 | 41,57 | 41,61 | 41,35 | 2.808.300 |
28 feb 2023 | 41,15 | 42,08 | 40,79 | 41,65 | 41,39 | 3.163.300 |
27 feb 2023 | 40,51 | 41,27 | 40,48 | 41,17 | 40,91 | 1.716.400 |
24 feb 2023 | 40,16 | 40,49 | 39,97 | 40,47 | 40,21 | 2.092.500 |
23 feb 2023 | 41,00 | 41,14 | 40,49 | 40,79 | 40,53 | 2.023.200 |
22 feb 2023 | 41,52 | 41,61 | 40,24 | 41,02 | 40,76 | 4.136.100 |
21 feb 2023 | 42,09 | 42,44 | 41,58 | 41,93 | 41,67 | 2.219.400 |
17 feb 2023 | 41,69 | 42,47 | 41,33 | 42,28 | 42,01 | 1.987.300 |
16 feb 2023 | 42,04 | 42,69 | 41,31 | 42,37 | 42,10 | 2.177.000 |
15 feb 2023 | 42,14 | 42,43 | 41,73 | 42,41 | 42,14 | 2.479.500 |
14 feb 2023 | 42,77 | 43,36 | 42,27 | 43,18 | 42,91 | 1.803.600 |
13 feb 2023 | 42,89 | 43,25 | 42,64 | 43,03 | 42,76 | 1.414.200 |
10 feb 2023 | 43,05 | 43,46 | 42,73 | 43,10 | 42,83 | 1.301.600 |
09 feb 2023 | 44,18 | 44,46 | 42,88 | 43,21 | 42,94 | 1.816.000 |
08 feb 2023 | 44,06 | 44,25 | 43,58 | 43,66 | 43,38 | 1.203.000 |
07 feb 2023 | 43,70 | 44,50 | 43,41 | 44,04 | 43,76 | 1.844.800 |
06 feb 2023 | 43,64 | 44,13 | 43,50 | 43,68 | 43,40 | 2.472.700 |
03 feb 2023 | 43,76 | 44,29 | 43,30 | 43,98 | 43,70 | 3.612.800 |
02 feb 2023 | 45,76 | 45,97 | 44,57 | 44,75 | 44,47 | 2.936.300 |
01 feb 2023 | 45,51 | 46,21 | 44,91 | 45,79 | 45,50 | 2.539.400 |
31 ene 2023 | 44,83 | 45,82 | 44,70 | 45,74 | 45,45 | 1.696.800 |
30 ene 2023 | 45,66 | 45,73 | 45,13 | 45,14 | 44,86 | 1.216.500 |
27 ene 2023 | 45,54 | 45,84 | 45,05 | 45,66 | 45,37 | 1.775.600 |
26 ene 2023 | 46,28 | 46,42 | 45,64 | 45,97 | 45,68 | 2.144.800 |
25 ene 2023 | 45,51 | 46,53 | 45,42 | 46,46 | 46,17 | 3.377.700 |
24 ene 2023 | 41,33 | 45,79 | 41,33 | 45,72 | 45,43 | 1.784.000 |
23 ene 2023 | 44,54 | 45,46 | 44,46 | 45,39 | 45,10 | 2.265.200 |
20 ene 2023 | 44,52 | 45,24 | 44,35 | 45,22 | 44,94 | 2.551.400 |
19 ene 2023 | 44,06 | 45,12 | 44,01 | 44,96 | 44,68 | 2.222.100 |
18 ene 2023 | 44,50 | 44,79 | 43,94 | 44,00 | 43,72 | 1.741.700 |
17 ene 2023 | 44,02 | 44,38 | 43,86 | 44,07 | 43,79 | 2.084.500 |
13 ene 2023 | 44,00 | 44,76 | 43,99 | 44,53 | 44,25 | 2.211.400 |
12 ene 2023 | 43,90 | 44,21 | 43,04 | 44,05 | 43,77 | 2.368.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |