Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 33,44 | 33,89 | 33,29 | 33,88 | 33,88 | 5900 |
01 jun 2023 | 32,96 | 33,22 | 32,96 | 33,22 | 33,22 | 4884 |
31 may 2023 | 33,21 | 33,46 | 32,77 | 32,78 | 32,78 | 1314 |
30 may 2023 | 33,27 | 33,66 | 33,27 | 33,39 | 33,39 | 2963 |
29 may 2023 | 33,42 | 33,44 | 33,33 | 33,41 | 33,41 | 485 |
26 may 2023 | 33,14 | 33,35 | 32,75 | 33,31 | 33,31 | 6356 |
25 may 2023 | 32,94 | 33,13 | 32,74 | 33,03 | 33,03 | 6079 |
24 may 2023 | 33,56 | 33,58 | 32,93 | 33,06 | 33,06 | 8751 |
23 may 2023 | 33,83 | 34,01 | 33,83 | 33,94 | 33,94 | 16.278 |
22 may 2023 | 33,75 | 33,88 | 33,71 | 33,81 | 33,81 | 23.375 |
19 may 2023 | 33,47 | 33,97 | 33,47 | 33,79 | 33,79 | 3279 |
18 may 2023 | 33,39 | 33,44 | 33,31 | 33,37 | 33,37 | 696 |
17 may 2023 | 33,03 | 33,21 | 33,03 | 33,17 | 33,17 | 1312 |
16 may 2023 | 33,36 | 33,38 | 33,22 | 33,23 | 33,23 | 3649 |
15 may 2023 | 33,50 | 33,50 | 33,35 | 33,47 | 33,47 | 15.115 |
12 may 2023 | 33,30 | 33,46 | 33,23 | 33,23 | 33,23 | 1937 |
11 may 2023 | 33,35 | 33,35 | 32,96 | 33,13 | 33,13 | 2660 |
10 may 2023 | 33,71 | 33,71 | 33,15 | 33,24 | 33,24 | 1150 |
09 may 2023 | 33,47 | 33,61 | 33,38 | 33,61 | 33,61 | 4426 |
08 may 2023 | 33,39 | 33,64 | 33,39 | 33,64 | 33,64 | 14.149 |
05 may 2023 | 33,01 | 33,35 | 32,99 | 33,33 | 33,33 | 5647 |
04 may 2023 | 33,27 | 33,27 | 32,72 | 32,81 | 32,81 | 61.554 |
03 may 2023 | 33,26 | 33,38 | 33,18 | 33,26 | 33,26 | 8802 |
02 may 2023 | 33,74 | 33,74 | 33,04 | 33,09 | 33,09 | 184.594 |
28 abr 2023 | 33,51 | 33,71 | 33,29 | 33,71 | 33,71 | 22.710 |
27 abr 2023 | 33,15 | 33,31 | 33,03 | 33,28 | 33,28 | 43 |
26 abr 2023 | 33,19 | 33,19 | 32,95 | 33,10 | 33,10 | 1118 |
25 abr 2023 | 33,17 | 33,27 | 33,05 | 33,27 | 33,27 | 1810 |
24 abr 2023 | 33,22 | 33,42 | 33,22 | 33,42 | 33,42 | 476 |
21 abr 2023 | 33,39 | 33,48 | 33,17 | 33,30 | 33,30 | 8425 |
20 abr 2023 | 33,35 | 33,40 | 33,21 | 33,40 | 33,40 | 2034 |
19 abr 2023 | 32,89 | 33,29 | 32,89 | 33,22 | 33,22 | 48.771 |
18 abr 2023 | 32,53 | 32,89 | 32,53 | 32,85 | 32,85 | 6673 |
17 abr 2023 | 32,95 | 32,95 | 32,40 | 32,45 | 32,45 | 8101 |
14 abr 2023 | 32,94 | 33,06 | 32,71 | 32,96 | 32,96 | 1701 |
13 abr 2023 | 33,06 | 33,17 | 32,97 | 33,03 | 33,03 | 22.850 |
12 abr 2023 | 33,13 | 33,17 | 33,03 | 33,05 | 33,05 | 44.561 |
11 abr 2023 | 32,97 | 33,02 | 32,78 | 32,99 | 32,99 | 27.556 |
06 abr 2023 | 32,29 | 32,73 | 32,29 | 32,72 | 32,72 | 2277 |
05 abr 2023 | 32,16 | 32,19 | 32,06 | 32,19 | 32,19 | 1421 |
04 abr 2023 | 32,10 | 32,44 | 32,08 | 32,08 | 32,08 | 8054 |
03 abr 2023 | 32,01 | 32,11 | 31,87 | 31,93 | 31,93 | 12.131 |
31 mar 2023 | 32,00 | 32,10 | 31,69 | 32,00 | 32,00 | 6359 |
30 mar 2023 | 31,78 | 32,06 | 31,75 | 31,91 | 31,91 | 7848 |
29 mar 2023 | 31,14 | 31,55 | 31,14 | 31,55 | 31,55 | 7151 |
28 mar 2023 | 31,23 | 31,24 | 30,75 | 30,99 | 30,99 | 4875 |
27 mar 2023 | 31,24 | 31,24 | 30,84 | 30,94 | 30,94 | 3209 |
24 mar 2023 | 30,81 | 30,81 | 30,26 | 30,74 | 30,74 | 22.140 |
23 mar 2023 | 31,21 | 31,21 | 30,75 | 30,99 | 30,99 | 6213 |
22 mar 2023 | 31,24 | 31,49 | 31,22 | 31,23 | 31,23 | 13.811 |
21 mar 2023 | 30,81 | 31,43 | 30,81 | 31,39 | 31,39 | 21.803 |
20 mar 2023 | 29,57 | 30,65 | 28,95 | 30,52 | 30,52 | 21.673 |
17 mar 2023 | 30,96 | 31,14 | 29,96 | 29,96 | 29,96 | 14.039 |
16 mar 2023 | 30,89 | 30,89 | 30,06 | 30,74 | 30,74 | 56.728 |
15 mar 2023 | 31,76 | 31,76 | 30,34 | 30,35 | 30,35 | 103.371 |
14 mar 2023 | 31,74 | 31,98 | 31,47 | 31,88 | 31,88 | 26.927 |
13 mar 2023 | 32,68 | 32,70 | 31,59 | 31,71 | 31,71 | 62.844 |
10 mar 2023 | 33,12 | 33,13 | 32,78 | 33,03 | 33,03 | 15.581 |
09 mar 2023 | 33,74 | 33,74 | 33,67 | 33,67 | 33,67 | 162 |
08 mar 2023 | 33,63 | 33,76 | 33,42 | 33,74 | 33,74 | 1527 |
07 mar 2023 | 33,73 | 33,83 | 33,62 | 33,62 | 33,62 | 5936 |
06 mar 2023 | 33,79 | 33,79 | 33,66 | 33,79 | 33,79 | 3439 |
03 mar 2023 | 33,63 | 33,65 | 33,44 | 33,62 | 33,62 | 7253 |
02 mar 2023 | 33,54 | 33,65 | 33,44 | 33,60 | 33,60 | 2686 |
01 mar 2023 | 33,81 | 33,92 | 33,63 | 33,67 | 33,67 | 6101 |
28 feb 2023 | 33,38 | 33,84 | 33,36 | 33,74 | 33,74 | 8870 |
27 feb 2023 | 33,35 | 33,53 | 33,35 | 33,44 | 33,44 | 3667 |
24 feb 2023 | 33,21 | 33,26 | 32,95 | 32,95 | 32,95 | 5817 |
23 feb 2023 | 33,02 | 33,24 | 32,95 | 33,10 | 33,10 | 7342 |
22 feb 2023 | 33,13 | 33,13 | 32,75 | 33,03 | 33,03 | 29.567 |
21 feb 2023 | 33,31 | 33,38 | 33,10 | 33,24 | 33,24 | 6468 |
20 feb 2023 | 33,62 | 33,62 | 33,38 | 33,44 | 33,44 | 2384 |
17 feb 2023 | 33,07 | 33,39 | 33,01 | 33,37 | 33,37 | 14.961 |
16 feb 2023 | 33,51 | 33,60 | 33,34 | 33,46 | 33,46 | 17.076 |
15 feb 2023 | 33,13 | 33,40 | 33,13 | 33,40 | 33,40 | 8786 |
14 feb 2023 | 33,42 | 33,47 | 33,26 | 33,26 | 33,26 | 22.376 |
13 feb 2023 | 33,23 | 33,42 | 33,19 | 33,33 | 33,33 | 6225 |
10 feb 2023 | 33,27 | 33,31 | 32,91 | 33,13 | 33,13 | 16.371 |
09 feb 2023 | 33,53 | 33,74 | 33,46 | 33,47 | 33,47 | 20.716 |
08 feb 2023 | 33,48 | 33,60 | 33,44 | 33,44 | 33,44 | 10.258 |
07 feb 2023 | 33,27 | 33,28 | 33,12 | 33,28 | 33,28 | 2048 |
06 feb 2023 | 33,29 | 33,33 | 32,99 | 33,18 | 33,18 | 6607 |
03 feb 2023 | 33,39 | 33,46 | 33,33 | 33,40 | 33,40 | 23.414 |
02 feb 2023 | 33,56 | 33,69 | 33,48 | 33,56 | 33,56 | 19.969 |
01 feb 2023 | 33,55 | 33,58 | 33,44 | 33,54 | 33,54 | 12.983 |
31 ene 2023 | 33,77 | 33,77 | 33,42 | 33,63 | 33,63 | 4120 |
30 ene 2023 | 33,67 | 33,78 | 33,44 | 33,72 | 33,72 | 230.686 |
27 ene 2023 | 34,01 | 34,01 | 33,74 | 33,89 | 33,89 | 9408 |
26 ene 2023 | 33,90 | 33,94 | 33,85 | 33,91 | 33,91 | 16.979 |
25 ene 2023 | 33,73 | 33,76 | 33,47 | 33,73 | 33,73 | 15.200 |
24 ene 2023 | 33,46 | 33,68 | 33,46 | 33,63 | 33,63 | 13.754 |
23 ene 2023 | 33,58 | 33,63 | 33,25 | 33,30 | 33,30 | 10.411 |
20 ene 2023 | 33,31 | 33,47 | 33,30 | 33,47 | 33,47 | 5452 |
19 ene 2023 | 33,20 | 33,31 | 33,10 | 33,14 | 33,14 | 6328 |
18 ene 2023 | 33,25 | 33,44 | 33,22 | 33,37 | 33,37 | 21.751 |
17 ene 2023 | 33,18 | 33,28 | 33,14 | 33,24 | 33,24 | 25.418 |
16 ene 2023 | 33,28 | 33,28 | 33,03 | 33,18 | 33,18 | 4445 |
13 ene 2023 | 33,26 | 33,31 | 33,06 | 33,14 | 33,14 | 8700 |
12 ene 2023 | 32,97 | 33,25 | 32,90 | 33,15 | 33,15 | 22.865 |
11 ene 2023 | 33,09 | 33,09 | 32,74 | 32,84 | 32,84 | 10.222 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |