Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2023 | 29,20 | 29,29 | 28,99 | 29,06 | 29,06 | 598.411 |
29 may 2023 | 29,18 | 29,20 | 29,02 | 29,12 | 29,12 | 246.165 |
26 may 2023 | 29,19 | 29,19 | 28,68 | 28,97 | 28,97 | 642.908 |
25 may 2023 | 29,14 | 29,15 | 28,95 | 28,99 | 28,99 | 542.697 |
24 may 2023 | 29,22 | 29,22 | 28,90 | 29,14 | 29,14 | 536.684 |
23 may 2023 | 29,73 | 29,74 | 29,44 | 29,44 | 29,44 | 537.489 |
22 may 2023 | 29,47 | 29,82 | 29,46 | 29,74 | 29,74 | 492.303 |
19 may 2023 | 29,45 | 29,67 | 29,23 | 29,48 | 29,48 | 796.471 |
18 may 2023 | 29,48 | 29,56 | 29,31 | 29,37 | 29,37 | 443.668 |
17 may 2023 | 29,15 | 29,41 | 28,91 | 29,29 | 29,29 | 629.562 |
16 may 2023 | 28,96 | 29,18 | 28,80 | 29,10 | 29,10 | 2.216.212 |
15 may 2023 | 29,27 | 29,30 | 28,79 | 28,90 | 28,90 | 582.639 |
12 may 2023 | 29,00 | 29,47 | 29,00 | 29,25 | 29,25 | 790.995 |
11 may 2023 | 28,70 | 29,04 | 28,46 | 28,70 | 28,70 | 802.272 |
10 may 2023 | 29,09 | 29,15 | 28,74 | 28,81 | 28,81 | 799.815 |
09 may 2023 | 29,03 | 29,17 | 28,81 | 29,02 | 29,02 | 767.385 |
08 may 2023 | 28,95 | 29,14 | 28,85 | 29,10 | 29,10 | 356.254 |
05 may 2023 | 28,87 | 29,05 | 28,76 | 29,04 | 29,04 | 1.475.265 |
04 may 2023 | 28,81 | 28,87 | 28,46 | 28,78 | 28,78 | 731.104 |
03 may 2023 | 28,50 | 28,82 | 28,50 | 28,81 | 28,81 | 1.723.273 |
02 may 2023 | 28,50 | 28,62 | 28,27 | 28,39 | 28,39 | 729.273 |
28 abr 2023 | 28,40 | 28,49 | 28,12 | 28,43 | 28,43 | 1.050.893 |
27 abr 2023 | 28,08 | 28,33 | 27,98 | 28,27 | 28,27 | 641.877 |
26 abr 2023 | 28,17 | 28,31 | 28,05 | 28,17 | 28,17 | 663.331 |
25 abr 2023 | 28,02 | 28,25 | 27,97 | 28,24 | 28,24 | 745.338 |
24 abr 2023 | 27,95 | 28,17 | 27,92 | 28,17 | 28,17 | 742.913 |
21 abr 2023 | 28,25 | 28,27 | 27,85 | 27,93 | 27,93 | 1.537.194 |
20 abr 2023 | 28,05 | 28,40 | 27,98 | 28,25 | 28,25 | 842.838 |
19 abr 2023 | 27,64 | 28,20 | 27,63 | 28,19 | 28,19 | 883.574 |
18 abr 2023 | 27,65 | 27,72 | 27,51 | 27,64 | 27,64 | 475.851 |
17 abr 2023 | 27,68 | 27,91 | 27,46 | 27,60 | 27,60 | 1.161.909 |
14 abr 2023 | 27,49 | 27,59 | 27,38 | 27,59 | 27,59 | 632.910 |
13 abr 2023 | 27,15 | 27,50 | 27,07 | 27,39 | 27,39 | 1.012.910 |
12 abr 2023 | 26,78 | 27,18 | 26,78 | 27,14 | 27,14 | 845.881 |
11 abr 2023 | 27,23 | 27,40 | 26,61 | 26,81 | 26,81 | 1.003.213 |
06 abr 2023 | 27,16 | 27,28 | 27,10 | 27,17 | 27,17 | 888.721 |
05 abr 2023 | 27,02 | 27,30 | 27,01 | 27,16 | 27,16 | 771.796 |
04 abr 2023 | 27,05 | 27,20 | 26,97 | 27,06 | 27,06 | 695.933 |
03 abr 2023 | 27,03 | 27,14 | 26,86 | 26,94 | 26,94 | 669.671 |
31 mar 2023 | 27,00 | 27,17 | 26,96 | 27,09 | 27,09 | 956.694 |
30 mar 2023 | 27,08 | 27,24 | 26,89 | 26,92 | 26,92 | 1.130.082 |
29 mar 2023 | 26,65 | 26,94 | 26,52 | 26,94 | 26,94 | 1.098.812 |
28 mar 2023 | 26,61 | 26,69 | 26,38 | 26,42 | 26,42 | 979.612 |
27 mar 2023 | 26,64 | 26,87 | 26,42 | 26,42 | 26,42 | 1.192.748 |
24 mar 2023 | 27,00 | 27,10 | 26,09 | 26,37 | 26,37 | 1.708.654 |
23 mar 2023 | 27,08 | 27,33 | 26,93 | 27,25 | 27,25 | 1.475.375 |
22 mar 2023 | 27,01 | 27,20 | 26,93 | 27,13 | 27,13 | 630.586 |
21 mar 2023 | 26,85 | 27,30 | 26,77 | 27,09 | 27,09 | 764.609 |
20 mar 2023 | 26,41 | 26,84 | 26,14 | 26,66 | 26,66 | 1.110.696 |
17 mar 2023 | 26,80 | 26,90 | 26,20 | 26,51 | 26,51 | 2.745.084 |
16 mar 2023 | 26,55 | 26,72 | 26,16 | 26,70 | 26,70 | 1.236.621 |
15 mar 2023 | 27,00 | 27,00 | 26,04 | 26,22 | 26,22 | 1.256.263 |
14 mar 2023 | 26,28 | 26,90 | 26,28 | 26,90 | 26,90 | 1.996.923 |
13 mar 2023 | 26,71 | 26,71 | 25,87 | 26,34 | 26,34 | 846.419 |
10 mar 2023 | 26,44 | 26,84 | 26,44 | 26,67 | 26,67 | 735.395 |
09 mar 2023 | 26,72 | 26,83 | 26,50 | 26,80 | 26,80 | 1.105.136 |
08 mar 2023 | 26,85 | 26,92 | 26,68 | 26,76 | 26,76 | 726.392 |
07 mar 2023 | 27,24 | 27,37 | 26,89 | 26,89 | 26,89 | 1.250.189 |
06 mar 2023 | 27,44 | 27,45 | 27,15 | 27,24 | 27,24 | 680.863 |
03 mar 2023 | 26,92 | 27,46 | 26,75 | 27,46 | 27,46 | 1.659.509 |
02 mar 2023 | 26,41 | 26,87 | 26,19 | 26,73 | 26,73 | 1.443.171 |
01 mar 2023 | 26,70 | 26,90 | 26,35 | 26,42 | 26,42 | 1.572.513 |
28 feb 2023 | 25,87 | 26,36 | 25,87 | 26,26 | 26,26 | 1.525.706 |
27 feb 2023 | 26,16 | 26,31 | 26,06 | 26,06 | 26,06 | 705.325 |
24 feb 2023 | 26,39 | 26,39 | 25,86 | 25,99 | 25,99 | 728.177 |
23 feb 2023 | 25,60 | 26,36 | 25,60 | 26,20 | 26,20 | 1.139.658 |
22 feb 2023 | 25,89 | 25,92 | 25,38 | 25,76 | 25,76 | 893.961 |
21 feb 2023 | 26,23 | 26,24 | 25,83 | 25,97 | 25,97 | 1.101.931 |
20 feb 2023 | 26,55 | 26,57 | 26,26 | 26,32 | 26,32 | 778.164 |
17 feb 2023 | 26,74 | 26,74 | 26,02 | 26,49 | 26,49 | 2.397.952 |
16 feb 2023 | 27,45 | 27,53 | 27,13 | 27,29 | 27,29 | 779.030 |
15 feb 2023 | 27,44 | 27,57 | 27,31 | 27,41 | 27,41 | 637.786 |
14 feb 2023 | 27,60 | 27,79 | 27,39 | 27,45 | 27,45 | 673.578 |
13 feb 2023 | 27,20 | 27,57 | 26,92 | 27,57 | 27,57 | 706.524 |
10 feb 2023 | 27,36 | 27,41 | 26,98 | 27,18 | 27,18 | 614.149 |
09 feb 2023 | 27,40 | 27,66 | 27,36 | 27,49 | 27,49 | 742.003 |
08 feb 2023 | 27,17 | 27,41 | 27,07 | 27,07 | 27,07 | 587.059 |
07 feb 2023 | 27,14 | 27,27 | 26,94 | 27,03 | 27,03 | 648.937 |
06 feb 2023 | 27,12 | 27,35 | 26,99 | 27,20 | 27,20 | 663.661 |
03 feb 2023 | 27,25 | 27,40 | 27,12 | 27,25 | 27,25 | 909.859 |
02 feb 2023 | 27,25 | 27,48 | 27,19 | 27,33 | 27,33 | 1.111.455 |
01 feb 2023 | 27,05 | 27,26 | 27,02 | 27,11 | 27,11 | 622.611 |
31 ene 2023 | 27,30 | 27,32 | 26,99 | 27,04 | 27,04 | 1.767.562 |
30 ene 2023 | 27,40 | 27,52 | 27,27 | 27,35 | 27,35 | 697.356 |
27 ene 2023 | 27,34 | 27,46 | 27,09 | 27,41 | 27,41 | 2.395.649 |
26 ene 2023 | 27,17 | 27,41 | 26,99 | 27,34 | 27,34 | 649.888 |
25 ene 2023 | 27,26 | 27,32 | 26,90 | 27,06 | 27,06 | 2.722.180 |
24 ene 2023 | 26,99 | 27,26 | 26,91 | 27,26 | 27,26 | 2.741.829 |
23 ene 2023 | 26,74 | 26,92 | 26,70 | 26,92 | 26,92 | 5.045.228 |
20 ene 2023 | 26,48 | 26,96 | 26,48 | 26,66 | 26,66 | 1.276.879 |
19 ene 2023 | 26,65 | 26,91 | 26,31 | 26,39 | 26,39 | 1.653.579 |
18 ene 2023 | 26,64 | 27,07 | 26,64 | 26,78 | 26,78 | 840.186 |
17 ene 2023 | 26,30 | 26,67 | 26,19 | 26,57 | 26,57 | 844.311 |
16 ene 2023 | 26,10 | 26,37 | 26,10 | 26,27 | 26,27 | 504.373 |
13 ene 2023 | 25,87 | 26,26 | 25,84 | 26,10 | 26,10 | 593.405 |
12 ene 2023 | 25,45 | 26,03 | 25,45 | 25,83 | 25,83 | 948.055 |
11 ene 2023 | 25,78 | 25,80 | 25,46 | 25,46 | 25,46 | 1.391.141 |
10 ene 2023 | 25,33 | 25,79 | 25,20 | 25,75 | 25,75 | 1.158.223 |
09 ene 2023 | 25,56 | 25,87 | 25,45 | 25,45 | 25,45 | 1.118.534 |
06 ene 2023 | 24,66 | 25,27 | 24,60 | 25,22 | 25,22 | 651.670 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |