Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 30,54 | 30,66 | 30,49 | 30,53 | 30,53 | 107.195 |
02 jun 2023 | 30,35 | 30,51 | 30,22 | 30,43 | 30,43 | 837.414 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 30,02 | 30,20 | 29,82 | 29,96 | 29,96 | 2.701.048 |
30 may 2023 | 30,53 | 30,55 | 30,17 | 30,17 | 30,17 | 922.168 |
29 may 2023 | 30,41 | 30,54 | 30,28 | 30,49 | 30,49 | 638.001 |
26 may 2023 | 30,23 | 30,39 | 29,86 | 30,24 | 30,24 | 1.014.313 |
25 may 2023 | 30,57 | 30,57 | 30,05 | 30,12 | 30,12 | 723.963 |
24 may 2023 | 30,65 | 30,71 | 30,28 | 30,45 | 30,45 | 961.900 |
23 may 2023 | 30,64 | 30,70 | 30,46 | 30,66 | 30,66 | 928.185 |
22 may 2023 | 30,87 | 31,00 | 30,52 | 30,54 | 30,54 | 1.183.773 |
19 may 2023 | 30,78 | 31,11 | 30,58 | 30,98 | 30,98 | 977.336 |
18 may 2023 | 30,73 | 30,84 | 30,61 | 30,69 | 30,69 | 808.750 |
17 may 2023 | 30,50 | 30,71 | 30,24 | 30,55 | 30,55 | 1.133.778 |
16 may 2023 | 31,62 | 31,62 | 30,44 | 30,59 | 30,59 | 2.540.099 |
15 may 2023 | 31,65 | 31,92 | 31,61 | 31,77 | 31,77 | 962.398 |
12 may 2023 | 31,69 | 31,87 | 31,57 | 31,61 | 31,61 | 936.113 |
11 may 2023 | 32,02 | 32,14 | 31,38 | 31,55 | 31,55 | 991.910 |
10 may 2023 | 32,16 | 32,22 | 31,91 | 31,98 | 31,98 | 1.622.868 |
09 may 2023 | 32,14 | 32,15 | 31,93 | 32,13 | 32,13 | 940.198 |
08 may 2023 | 31,63 | 32,20 | 31,50 | 32,10 | 32,10 | 825.551 |
05 may 2023 | 31,41 | 31,61 | 31,35 | 31,61 | 31,61 | 1.030.481 |
04 may 2023 | 31,37 | 31,44 | 31,14 | 31,22 | 31,22 | 1.660.373 |
03 may 2023 | 31,11 | 31,44 | 30,94 | 31,35 | 31,35 | 1.279.416 |
03 may 2023 | 1.8 Dividendo | |||||
02 may 2023 | 33,21 | 33,26 | 32,69 | 32,70 | 30,90 | 1.405.952 |
28 abr 2023 | 32,90 | 33,25 | 32,67 | 33,20 | 31,37 | 1.242.233 |
27 abr 2023 | 32,70 | 32,85 | 32,52 | 32,79 | 30,99 | 569.666 |
26 abr 2023 | 32,17 | 32,84 | 32,07 | 32,74 | 30,94 | 1.615.781 |
25 abr 2023 | 32,48 | 32,48 | 31,94 | 32,02 | 30,26 | 1.537.740 |
24 abr 2023 | 32,56 | 32,68 | 32,48 | 32,48 | 30,69 | 722.467 |
21 abr 2023 | 32,65 | 32,69 | 32,44 | 32,50 | 30,71 | 503.627 |
20 abr 2023 | 33,08 | 33,26 | 32,58 | 32,58 | 30,79 | 909.675 |
19 abr 2023 | 32,86 | 33,21 | 32,84 | 33,15 | 31,33 | 866.325 |
18 abr 2023 | 32,75 | 33,01 | 32,63 | 32,80 | 30,99 | 935.436 |
17 abr 2023 | 32,30 | 32,69 | 32,18 | 32,69 | 30,89 | 1.368.390 |
14 abr 2023 | 31,77 | 32,34 | 31,73 | 32,25 | 30,47 | 1.228.239 |
13 abr 2023 | 31,80 | 31,90 | 31,50 | 31,68 | 29,94 | 893.167 |
12 abr 2023 | 32,00 | 32,23 | 31,64 | 31,76 | 30,01 | 1.547.957 |
11 abr 2023 | 31,68 | 31,94 | 31,65 | 31,78 | 30,03 | 1.298.569 |
06 abr 2023 | 30,86 | 31,52 | 30,81 | 31,52 | 29,78 | 1.669.473 |
05 abr 2023 | 31,26 | 31,37 | 30,79 | 30,82 | 29,12 | 1.276.061 |
04 abr 2023 | 31,35 | 31,58 | 31,19 | 31,21 | 29,49 | 863.618 |
03 abr 2023 | 31,15 | 31,36 | 31,12 | 31,25 | 29,53 | 743.229 |
31 mar 2023 | 31,17 | 31,29 | 31,06 | 31,09 | 29,38 | 1.030.383 |
30 mar 2023 | 31,00 | 31,34 | 30,99 | 31,09 | 29,38 | 909.078 |
29 mar 2023 | 30,61 | 30,86 | 30,51 | 30,85 | 29,15 | 839.192 |
28 mar 2023 | 30,66 | 30,73 | 30,42 | 30,42 | 28,75 | 1.196.679 |
27 mar 2023 | 30,64 | 30,81 | 30,46 | 30,46 | 28,78 | 1.157.264 |
24 mar 2023 | 31,04 | 31,05 | 30,21 | 30,32 | 28,65 | 1.761.524 |
23 mar 2023 | 31,50 | 31,58 | 31,05 | 31,20 | 29,48 | 964.951 |
22 mar 2023 | 31,86 | 31,86 | 31,51 | 31,51 | 29,78 | 842.011 |
21 mar 2023 | 31,51 | 32,07 | 31,45 | 31,75 | 30,00 | 1.391.947 |
20 mar 2023 | 31,15 | 31,35 | 30,55 | 31,24 | 29,52 | 1.539.312 |
17 mar 2023 | 31,66 | 31,78 | 30,78 | 31,17 | 29,45 | 2.168.146 |
16 mar 2023 | 31,54 | 31,78 | 31,08 | 31,64 | 29,90 | 1.289.931 |
15 mar 2023 | 31,85 | 31,95 | 31,03 | 31,26 | 29,54 | 2.233.403 |
14 mar 2023 | 31,54 | 32,04 | 31,35 | 31,79 | 30,04 | 1.190.952 |
13 mar 2023 | 32,13 | 32,13 | 31,26 | 31,54 | 29,80 | 2.131.613 |
10 mar 2023 | 32,16 | 32,24 | 31,90 | 32,24 | 30,47 | 1.255.022 |
09 mar 2023 | 32,70 | 32,72 | 32,37 | 32,50 | 30,71 | 639.024 |
08 mar 2023 | 32,40 | 32,82 | 32,26 | 32,71 | 30,91 | 1.237.154 |
07 mar 2023 | 32,70 | 32,71 | 32,32 | 32,40 | 30,62 | 979.918 |
06 mar 2023 | 32,78 | 32,84 | 32,62 | 32,68 | 30,88 | 1.194.076 |
03 mar 2023 | 32,73 | 32,75 | 32,54 | 32,61 | 30,81 | 798.300 |
02 mar 2023 | 32,48 | 32,70 | 32,18 | 32,62 | 30,82 | 1.067.469 |
01 mar 2023 | 32,15 | 32,80 | 32,01 | 32,49 | 30,70 | 1.803.420 |
28 feb 2023 | 32,16 | 32,29 | 32,00 | 32,04 | 30,28 | 1.871.692 |
27 feb 2023 | 32,30 | 32,53 | 32,16 | 32,20 | 30,43 | 1.455.421 |
24 feb 2023 | 32,12 | 32,52 | 31,87 | 32,12 | 30,35 | 1.793.370 |
23 feb 2023 | 31,87 | 32,62 | 31,87 | 32,02 | 30,26 | 2.234.037 |
22 feb 2023 | 31,19 | 31,39 | 30,81 | 31,39 | 29,66 | 1.013.998 |
21 feb 2023 | 31,35 | 31,43 | 31,09 | 31,23 | 29,51 | 742.822 |
20 feb 2023 | 31,77 | 31,92 | 31,30 | 31,42 | 29,69 | 939.101 |
17 feb 2023 | 31,69 | 31,86 | 31,38 | 31,77 | 30,02 | 650.066 |
16 feb 2023 | 31,78 | 32,04 | 31,62 | 31,75 | 30,00 | 981.254 |
15 feb 2023 | 31,01 | 31,73 | 31,01 | 31,68 | 29,94 | 1.762.059 |
14 feb 2023 | 30,80 | 31,07 | 30,80 | 30,86 | 29,16 | 1.202.273 |
13 feb 2023 | 30,56 | 30,74 | 30,43 | 30,74 | 29,05 | 945.744 |
10 feb 2023 | 30,52 | 30,56 | 30,20 | 30,51 | 28,83 | 930.079 |
09 feb 2023 | 30,68 | 31,02 | 30,64 | 30,68 | 28,99 | 737.047 |
08 feb 2023 | 30,41 | 30,73 | 30,41 | 30,56 | 28,88 | 923.857 |
07 feb 2023 | 30,36 | 30,44 | 30,23 | 30,32 | 28,65 | 874.418 |
06 feb 2023 | 30,61 | 30,71 | 30,31 | 30,31 | 28,64 | 1.232.765 |
03 feb 2023 | 30,94 | 31,00 | 30,66 | 30,79 | 29,10 | 934.339 |
02 feb 2023 | 30,71 | 31,10 | 30,56 | 31,02 | 29,31 | 1.279.763 |
01 feb 2023 | 30,19 | 30,64 | 30,05 | 30,64 | 28,95 | 836.103 |
31 ene 2023 | 30,35 | 30,42 | 30,16 | 30,24 | 28,58 | 1.045.617 |
30 ene 2023 | 30,24 | 30,44 | 30,18 | 30,28 | 28,61 | 1.004.734 |
27 ene 2023 | 30,30 | 30,47 | 30,09 | 30,25 | 28,58 | 798.073 |
26 ene 2023 | 30,12 | 30,30 | 30,04 | 30,18 | 28,52 | 954.940 |
25 ene 2023 | 30,24 | 30,32 | 29,93 | 30,05 | 28,40 | 674.467 |
24 ene 2023 | 29,80 | 30,21 | 29,77 | 30,13 | 28,47 | 853.010 |
23 ene 2023 | 29,87 | 30,04 | 29,77 | 29,81 | 28,17 | 626.885 |
20 ene 2023 | 29,66 | 29,96 | 29,64 | 29,80 | 28,16 | 1.000.035 |
19 ene 2023 | 30,03 | 30,04 | 29,29 | 29,52 | 27,90 | 1.190.868 |
18 ene 2023 | 30,12 | 30,33 | 30,10 | 30,16 | 28,50 | 832.935 |
17 ene 2023 | 30,22 | 30,33 | 29,96 | 30,09 | 28,43 | 1.067.964 |
16 ene 2023 | 30,08 | 30,32 | 29,95 | 30,16 | 28,50 | 999.474 |
13 ene 2023 | 30,11 | 30,25 | 29,57 | 29,97 | 28,32 | 2.602.271 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |