Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 29,72 | 29,91 | 29,60 | 29,72 | 29,72 | 670.542 |
21 sept 2023 | 30,15 | 30,27 | 29,80 | 30,00 | 30,00 | 960.470 |
20 sept 2023 | 30,50 | 30,67 | 30,30 | 30,34 | 30,34 | 681.046 |
19 sept 2023 | 30,23 | 30,57 | 30,23 | 30,57 | 30,57 | 686.145 |
18 sept 2023 | 30,36 | 30,44 | 30,16 | 30,30 | 30,30 | 571.164 |
15 sept 2023 | 30,20 | 30,62 | 30,19 | 30,43 | 30,43 | 3.952.955 |
14 sept 2023 | 29,50 | 30,11 | 29,50 | 30,00 | 30,00 | 852.648 |
13 sept 2023 | 29,76 | 29,76 | 29,20 | 29,56 | 29,56 | 703.170 |
12 sept 2023 | 29,80 | 29,99 | 29,70 | 29,76 | 29,76 | 612.094 |
11 sept 2023 | 29,68 | 29,87 | 29,52 | 29,79 | 29,79 | 635.975 |
08 sept 2023 | 29,52 | 29,84 | 29,38 | 29,65 | 29,65 | 840.652 |
07 sept 2023 | 29,02 | 29,49 | 29,00 | 29,39 | 29,39 | 803.778 |
06 sept 2023 | 29,02 | 29,18 | 28,90 | 29,10 | 29,10 | 5.531.497 |
05 sept 2023 | 29,12 | 29,14 | 28,95 | 29,10 | 29,10 | 3.842.212 |
04 sept 2023 | 29,13 | 29,33 | 29,02 | 29,13 | 29,13 | 351.394 |
01 sept 2023 | 29,13 | 29,38 | 29,04 | 29,13 | 29,13 | 594.926 |
31 ago 2023 | 29,25 | 29,43 | 29,13 | 29,25 | 29,25 | 1.594.652 |
30 ago 2023 | 29,41 | 29,42 | 29,20 | 29,24 | 29,24 | 1.088.275 |
29 ago 2023 | 29,40 | 29,42 | 29,21 | 29,26 | 29,26 | 898.198 |
28 ago 2023 | 29,06 | 29,15 | 29,05 | 29,10 | 29,10 | 76.060 |
25 ago 2023 | 28,88 | 29,06 | 28,69 | 28,90 | 28,90 | 506.186 |
24 ago 2023 | 29,19 | 29,26 | 28,98 | 28,98 | 28,98 | 979.921 |
23 ago 2023 | 29,12 | 29,22 | 29,02 | 29,02 | 29,02 | 438.956 |
22 ago 2023 | 28,86 | 29,23 | 28,86 | 29,15 | 29,15 | 384.159 |
21 ago 2023 | 29,00 | 29,08 | 28,71 | 28,79 | 28,79 | 537.697 |
18 ago 2023 | 29,10 | 29,14 | 28,56 | 28,82 | 28,82 | 660.100 |
17 ago 2023 | 29,41 | 29,48 | 29,16 | 29,19 | 29,19 | 2.874.206 |
16 ago 2023 | 29,68 | 29,76 | 29,50 | 29,52 | 29,52 | 2.754.275 |
15 ago 2023 | 29,90 | 29,91 | 29,44 | 29,73 | 29,73 | 548.428 |
14 ago 2023 | 29,80 | 29,95 | 29,71 | 29,85 | 29,85 | 535.798 |
11 ago 2023 | 30,13 | 30,13 | 29,79 | 29,98 | 29,98 | 389.170 |
10 ago 2023 | 29,92 | 30,35 | 29,85 | 30,20 | 30,20 | 2.006.046 |
09 ago 2023 | 29,94 | 29,97 | 29,70 | 29,83 | 29,83 | 462.051 |
08 ago 2023 | 29,54 | 29,82 | 29,49 | 29,71 | 29,71 | 525.845 |
07 ago 2023 | 29,56 | 29,71 | 29,35 | 29,71 | 29,71 | 401.066 |
04 ago 2023 | 29,60 | 29,76 | 29,41 | 29,76 | 29,76 | 1.847.784 |
03 ago 2023 | 29,73 | 29,76 | 29,40 | 29,48 | 29,48 | 819.158 |
02 ago 2023 | 29,87 | 29,88 | 29,57 | 29,85 | 29,85 | 1.295.326 |
01 ago 2023 | 29,99 | 30,18 | 29,81 | 30,10 | 30,10 | 764.893 |
31 jul 2023 | 30,20 | 30,29 | 29,92 | 30,14 | 30,14 | 662.872 |
28 jul 2023 | 30,20 | 30,31 | 30,06 | 30,20 | 30,20 | 501.738 |
27 jul 2023 | 30,25 | 30,41 | 30,17 | 30,22 | 30,22 | 2.437.946 |
26 jul 2023 | 30,19 | 30,28 | 30,07 | 30,18 | 30,18 | 733.738 |
25 jul 2023 | 30,19 | 30,22 | 30,10 | 30,19 | 30,19 | 520.648 |
24 jul 2023 | 29,78 | 30,32 | 29,78 | 30,17 | 30,17 | 438.441 |
21 jul 2023 | 30,00 | 30,17 | 29,87 | 30,12 | 30,12 | 692.567 |
20 jul 2023 | 29,72 | 30,15 | 29,67 | 30,09 | 30,09 | 747.283 |
19 jul 2023 | 29,46 | 29,89 | 29,45 | 29,77 | 29,77 | 724.919 |
18 jul 2023 | 29,20 | 29,46 | 28,98 | 29,44 | 29,44 | 1.156.670 |
17 jul 2023 | 29,00 | 29,33 | 28,91 | 29,18 | 29,18 | 686.040 |
14 jul 2023 | 28,80 | 29,22 | 28,74 | 29,11 | 29,11 | 2.783.701 |
13 jul 2023 | 29,05 | 29,05 | 28,60 | 28,68 | 28,68 | 472.221 |
12 jul 2023 | 29,08 | 29,10 | 28,79 | 28,92 | 28,92 | 775.731 |
11 jul 2023 | 29,00 | 29,11 | 28,82 | 28,89 | 28,89 | 621.087 |
10 jul 2023 | 28,46 | 28,90 | 28,43 | 28,84 | 28,84 | 613.517 |
07 jul 2023 | 28,76 | 28,76 | 28,30 | 28,57 | 28,57 | 499.986 |
06 jul 2023 | 28,74 | 28,86 | 28,48 | 28,63 | 28,63 | 951.746 |
05 jul 2023 | 28,91 | 29,18 | 28,83 | 29,10 | 29,10 | 809.139 |
05 jul 2023 | 0.244 Dividendo | |||||
04 jul 2023 | 29,16 | 29,62 | 29,10 | 29,36 | 29,12 | 599.703 |
03 jul 2023 | 29,00 | 29,25 | 28,91 | 29,25 | 29,01 | 638.778 |
30 jun 2023 | 28,71 | 29,13 | 28,71 | 28,97 | 28,73 | 1.164.658 |
29 jun 2023 | 28,67 | 28,72 | 28,56 | 28,68 | 28,44 | 773.057 |
28 jun 2023 | 28,60 | 28,66 | 28,41 | 28,59 | 28,35 | 800.774 |
27 jun 2023 | 28,43 | 28,50 | 28,16 | 28,39 | 28,15 | 935.614 |
26 jun 2023 | 28,60 | 28,60 | 28,26 | 28,41 | 28,17 | 3.235.621 |
23 jun 2023 | 28,97 | 28,98 | 28,42 | 28,55 | 28,31 | 937.570 |
22 jun 2023 | 29,11 | 29,14 | 28,53 | 29,12 | 28,88 | 872.809 |
21 jun 2023 | 29,50 | 29,50 | 29,35 | 29,40 | 29,16 | 604.817 |
20 jun 2023 | 29,11 | 29,76 | 29,11 | 29,52 | 29,27 | 1.313.099 |
19 jun 2023 | 29,10 | 29,57 | 29,03 | 29,12 | 28,88 | 720.811 |
16 jun 2023 | 29,94 | 29,94 | 28,60 | 29,55 | 29,30 | 3.338.962 |
15 jun 2023 | 28,77 | 29,04 | 28,71 | 28,92 | 28,68 | 842.791 |
14 jun 2023 | 28,59 | 28,98 | 28,46 | 28,84 | 28,60 | 706.932 |
13 jun 2023 | 28,91 | 28,97 | 28,56 | 28,72 | 28,48 | 803.102 |
12 jun 2023 | 28,80 | 29,01 | 28,73 | 28,78 | 28,54 | 488.577 |
09 jun 2023 | 28,80 | 28,88 | 28,54 | 28,75 | 28,51 | 626.660 |
08 jun 2023 | 28,90 | 29,00 | 28,77 | 28,87 | 28,63 | 486.224 |
07 jun 2023 | 29,09 | 29,15 | 28,95 | 29,00 | 28,76 | 660.602 |
06 jun 2023 | 29,21 | 29,34 | 29,03 | 29,17 | 28,93 | 784.251 |
05 jun 2023 | 29,40 | 29,47 | 29,19 | 29,28 | 29,04 | 823.455 |
02 jun 2023 | 29,23 | 29,40 | 29,15 | 29,29 | 29,05 | 692.732 |
01 jun 2023 | 29,17 | 29,24 | 28,95 | 29,14 | 28,90 | 555.944 |
31 may 2023 | 28,90 | 29,16 | 28,74 | 28,95 | 28,71 | 2.915.506 |
30 may 2023 | 29,20 | 29,29 | 28,99 | 29,06 | 28,82 | 598.411 |
29 may 2023 | 29,18 | 29,20 | 29,02 | 29,12 | 28,88 | 246.165 |
26 may 2023 | 29,19 | 29,19 | 28,68 | 28,97 | 28,73 | 642.908 |
25 may 2023 | 29,14 | 29,15 | 28,95 | 28,99 | 28,75 | 542.697 |
24 may 2023 | 29,22 | 29,22 | 28,90 | 29,14 | 28,90 | 536.684 |
23 may 2023 | 29,73 | 29,74 | 29,44 | 29,44 | 29,20 | 537.489 |
22 may 2023 | 29,47 | 29,82 | 29,46 | 29,74 | 29,49 | 492.303 |
19 may 2023 | 29,45 | 29,67 | 29,23 | 29,48 | 29,24 | 796.471 |
18 may 2023 | 29,48 | 29,56 | 29,31 | 29,37 | 29,13 | 443.668 |
17 may 2023 | 29,15 | 29,41 | 28,91 | 29,29 | 29,05 | 629.562 |
16 may 2023 | 28,96 | 29,18 | 28,80 | 29,10 | 28,86 | 2.216.212 |
15 may 2023 | 29,27 | 29,30 | 28,79 | 28,90 | 28,66 | 582.639 |
12 may 2023 | 29,00 | 29,47 | 29,00 | 29,25 | 29,01 | 790.995 |
11 may 2023 | 28,70 | 29,04 | 28,46 | 28,70 | 28,46 | 802.272 |
10 may 2023 | 29,09 | 29,15 | 28,74 | 28,81 | 28,57 | 799.815 |
09 may 2023 | 29,03 | 29,17 | 28,81 | 29,02 | 28,78 | 767.385 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |