Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 32,06 | 33,36 | 31,91 | 33,28 | 33,28 | 1.642.432 |
30 nov 2023 | 32,61 | 32,82 | 32,06 | 32,20 | 32,20 | 1.208.900 |
29 nov 2023 | 32,91 | 33,18 | 32,32 | 32,45 | 32,45 | 1.524.400 |
28 nov 2023 | 32,13 | 32,49 | 31,61 | 32,17 | 32,17 | 1.402.200 |
27 nov 2023 | 32,24 | 32,44 | 31,93 | 32,10 | 32,10 | 1.052.000 |
24 nov 2023 | 32,23 | 32,81 | 32,01 | 32,50 | 32,50 | 697.000 |
22 nov 2023 | 32,20 | 32,57 | 32,05 | 32,12 | 32,12 | 952.900 |
21 nov 2023 | 32,50 | 32,85 | 32,08 | 32,12 | 32,12 | 1.061.600 |
20 nov 2023 | 32,75 | 33,14 | 32,45 | 32,90 | 32,90 | 1.358.400 |
17 nov 2023 | 33,24 | 33,25 | 32,61 | 32,80 | 32,80 | 1.386.200 |
16 nov 2023 | 33,00 | 33,40 | 32,58 | 32,83 | 32,83 | 1.050.700 |
15 nov 2023 | 32,77 | 33,63 | 32,66 | 33,11 | 33,11 | 2.036.500 |
14 nov 2023 | 32,47 | 33,31 | 32,46 | 32,75 | 32,75 | 2.107.000 |
13 nov 2023 | 31,46 | 31,77 | 31,24 | 31,32 | 31,32 | 903.700 |
10 nov 2023 | 30,36 | 32,26 | 30,21 | 31,70 | 31,70 | 1.544.400 |
09 nov 2023 | 32,35 | 32,70 | 30,10 | 30,20 | 30,20 | 1.581.800 |
08 nov 2023 | 31,09 | 32,61 | 30,52 | 32,49 | 32,49 | 1.927.300 |
07 nov 2023 | 35,11 | 35,79 | 34,89 | 35,59 | 35,59 | 1.516.600 |
06 nov 2023 | 35,99 | 36,08 | 35,13 | 35,28 | 35,28 | 1.321.700 |
03 nov 2023 | 35,70 | 36,63 | 35,60 | 35,91 | 35,91 | 811.800 |
02 nov 2023 | 34,16 | 34,64 | 33,38 | 34,54 | 34,54 | 994.300 |
01 nov 2023 | 33,75 | 33,75 | 32,77 | 33,58 | 33,58 | 737.300 |
31 oct 2023 | 33,51 | 33,78 | 33,13 | 33,69 | 33,69 | 720.700 |
30 oct 2023 | 34,15 | 34,15 | 33,05 | 33,48 | 33,48 | 974.700 |
27 oct 2023 | 34,36 | 34,36 | 33,27 | 33,61 | 33,61 | 751.400 |
26 oct 2023 | 34,81 | 35,31 | 34,24 | 34,40 | 34,40 | 813.500 |
25 oct 2023 | 33,91 | 34,49 | 33,62 | 34,37 | 34,37 | 659.500 |
24 oct 2023 | 34,24 | 34,51 | 34,07 | 34,42 | 34,42 | 550.200 |
23 oct 2023 | 34,34 | 34,85 | 34,07 | 34,08 | 34,08 | 503.900 |
20 oct 2023 | 34,66 | 35,07 | 34,24 | 34,62 | 34,62 | 643.000 |
19 oct 2023 | 34,62 | 35,00 | 34,20 | 34,48 | 34,48 | 686.400 |
18 oct 2023 | 35,57 | 35,62 | 34,87 | 34,88 | 34,88 | 528.300 |
17 oct 2023 | 35,94 | 36,81 | 35,94 | 36,09 | 36,09 | 662.600 |
16 oct 2023 | 35,94 | 36,57 | 35,83 | 36,22 | 36,22 | 715.800 |
13 oct 2023 | 36,10 | 36,17 | 35,25 | 35,51 | 35,51 | 861.900 |
12 oct 2023 | 36,80 | 36,80 | 35,87 | 36,10 | 36,10 | 819.000 |
11 oct 2023 | 36,65 | 37,02 | 36,51 | 36,96 | 36,96 | 449.400 |
10 oct 2023 | 36,58 | 37,09 | 36,27 | 36,50 | 36,50 | 622.300 |
09 oct 2023 | 35,38 | 36,51 | 35,11 | 36,38 | 36,38 | 428.300 |
06 oct 2023 | 34,96 | 36,54 | 34,64 | 35,92 | 35,92 | 806.100 |
05 oct 2023 | 35,67 | 36,03 | 34,67 | 35,06 | 35,06 | 674.800 |
04 oct 2023 | 35,23 | 36,02 | 34,99 | 35,87 | 35,87 | 553.400 |
03 oct 2023 | 35,85 | 36,06 | 35,15 | 35,29 | 35,29 | 600.800 |
02 oct 2023 | 36,63 | 36,78 | 36,10 | 36,28 | 36,28 | 639.700 |
29 sept 2023 | 37,10 | 37,21 | 36,53 | 36,70 | 36,70 | 750.200 |
28 sept 2023 | 35,43 | 37,14 | 35,43 | 36,74 | 36,74 | 599.100 |
27 sept 2023 | 35,96 | 36,24 | 35,43 | 35,70 | 35,70 | 525.500 |
26 sept 2023 | 36,52 | 37,01 | 35,83 | 35,95 | 35,95 | 575.200 |
25 sept 2023 | 36,01 | 37,36 | 36,01 | 37,10 | 37,10 | 903.000 |
22 sept 2023 | 36,60 | 37,35 | 36,22 | 36,32 | 36,32 | 844.000 |
21 sept 2023 | 37,04 | 37,06 | 36,28 | 36,52 | 36,52 | 580.100 |
20 sept 2023 | 38,27 | 38,63 | 37,29 | 37,29 | 37,29 | 528.800 |
19 sept 2023 | 37,45 | 38,03 | 37,13 | 37,85 | 37,85 | 648.000 |
18 sept 2023 | 38,24 | 38,33 | 37,34 | 37,37 | 37,37 | 632.700 |
15 sept 2023 | 38,30 | 39,02 | 37,90 | 38,34 | 38,34 | 1.527.900 |
14 sept 2023 | 38,65 | 38,95 | 37,44 | 38,49 | 38,49 | 836.000 |
13 sept 2023 | 39,32 | 39,49 | 38,17 | 38,40 | 38,40 | 1.039.700 |
12 sept 2023 | 38,40 | 39,93 | 38,40 | 39,40 | 39,40 | 962.000 |
11 sept 2023 | 38,52 | 38,87 | 38,16 | 38,45 | 38,45 | 786.700 |
08 sept 2023 | 38,25 | 38,28 | 37,74 | 38,00 | 38,00 | 679.600 |
07 sept 2023 | 38,53 | 38,53 | 37,73 | 38,10 | 38,10 | 642.400 |
06 sept 2023 | 39,56 | 40,18 | 38,00 | 38,90 | 38,90 | 1.145.000 |
05 sept 2023 | 39,79 | 39,97 | 39,01 | 39,46 | 39,46 | 514.500 |
01 sept 2023 | 39,47 | 40,47 | 39,44 | 40,44 | 40,44 | 397.000 |
31 ago 2023 | 39,11 | 39,81 | 39,07 | 39,17 | 39,17 | 582.700 |
30 ago 2023 | 39,20 | 39,64 | 39,16 | 39,25 | 39,25 | 500.700 |
29 ago 2023 | 38,64 | 39,54 | 38,33 | 39,46 | 39,46 | 454.600 |
28 ago 2023 | 38,51 | 38,85 | 38,51 | 38,75 | 38,75 | 446.200 |
25 ago 2023 | 38,32 | 38,59 | 37,40 | 38,29 | 38,29 | 388.900 |
24 ago 2023 | 38,22 | 38,54 | 37,86 | 37,99 | 37,99 | 421.500 |
23 ago 2023 | 38,06 | 38,60 | 37,86 | 38,43 | 38,43 | 402.100 |
22 ago 2023 | 38,25 | 38,50 | 38,14 | 38,20 | 38,20 | 493.200 |
21 ago 2023 | 38,49 | 38,73 | 37,65 | 38,06 | 38,06 | 548.900 |
18 ago 2023 | 37,36 | 38,51 | 37,24 | 38,24 | 38,24 | 957.800 |
17 ago 2023 | 38,77 | 38,79 | 37,45 | 37,72 | 37,72 | 808.900 |
16 ago 2023 | 38,69 | 39,19 | 38,19 | 38,20 | 38,20 | 794.800 |
15 ago 2023 | 39,35 | 39,72 | 38,88 | 39,00 | 39,00 | 883.300 |
14 ago 2023 | 38,99 | 39,89 | 38,53 | 39,88 | 39,88 | 1.057.700 |
11 ago 2023 | 42,08 | 42,20 | 39,24 | 39,33 | 39,33 | 1.810.500 |
10 ago 2023 | 44,05 | 44,39 | 41,93 | 42,13 | 42,13 | 1.127.600 |
09 ago 2023 | 44,86 | 44,89 | 43,77 | 43,88 | 43,88 | 1.045.300 |
08 ago 2023 | 43,90 | 45,00 | 43,75 | 44,80 | 44,80 | 1.255.600 |
07 ago 2023 | 44,66 | 45,00 | 44,13 | 44,77 | 44,77 | 1.100.500 |
04 ago 2023 | 44,59 | 45,06 | 43,97 | 44,27 | 44,27 | 1.046.100 |
03 ago 2023 | 43,62 | 45,47 | 43,36 | 44,59 | 44,59 | 1.494.900 |
02 ago 2023 | 45,14 | 46,51 | 43,37 | 43,40 | 43,40 | 1.902.900 |
01 ago 2023 | 42,06 | 42,91 | 41,93 | 42,83 | 42,83 | 1.100.700 |
31 jul 2023 | 41,75 | 42,58 | 41,75 | 42,56 | 42,56 | 1.010.200 |
28 jul 2023 | 42,80 | 42,80 | 41,75 | 42,00 | 42,00 | 617.200 |
27 jul 2023 | 42,56 | 42,96 | 41,99 | 42,10 | 42,10 | 547.500 |
26 jul 2023 | 41,56 | 42,72 | 41,56 | 42,15 | 42,15 | 807.300 |
25 jul 2023 | 41,70 | 42,18 | 41,40 | 41,64 | 41,64 | 518.800 |
24 jul 2023 | 42,03 | 42,51 | 41,89 | 41,90 | 41,90 | 679.300 |
21 jul 2023 | 42,74 | 42,77 | 41,98 | 42,00 | 42,00 | 835.800 |
20 jul 2023 | 42,54 | 42,55 | 41,97 | 42,05 | 42,05 | 663.500 |
19 jul 2023 | 42,07 | 42,36 | 41,72 | 42,15 | 42,15 | 508.400 |
18 jul 2023 | 41,44 | 42,26 | 41,31 | 41,89 | 41,89 | 1.074.600 |
17 jul 2023 | 41,52 | 42,08 | 41,33 | 41,44 | 41,44 | 588.000 |
14 jul 2023 | 41,78 | 42,05 | 41,22 | 41,65 | 41,65 | 497.600 |
13 jul 2023 | 42,44 | 42,68 | 42,00 | 42,07 | 42,07 | 432.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |