Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 31,08 | 31,25 | 30,92 | 30,94 | 30,94 | 163.242 |
27 nov 2023 | 31,04 | 31,28 | 31,01 | 31,10 | 31,10 | 1.099.225 |
24 nov 2023 | 30,87 | 31,11 | 30,87 | 31,03 | 31,03 | 705.558 |
23 nov 2023 | 30,90 | 30,94 | 30,65 | 30,84 | 30,84 | 396.531 |
22 nov 2023 | 30,84 | 30,99 | 30,71 | 30,88 | 30,88 | 585.453 |
21 nov 2023 | 30,26 | 30,78 | 30,21 | 30,72 | 30,72 | 803.706 |
20 nov 2023 | 30,30 | 30,37 | 30,17 | 30,21 | 30,21 | 612.733 |
17 nov 2023 | 29,89 | 30,26 | 29,89 | 30,26 | 30,26 | 1.850.543 |
16 nov 2023 | 30,00 | 30,01 | 29,80 | 29,80 | 29,80 | 512.166 |
15 nov 2023 | 29,90 | 30,02 | 29,78 | 29,90 | 29,90 | 616.419 |
14 nov 2023 | 29,28 | 29,89 | 29,18 | 29,79 | 29,79 | 2.456.642 |
13 nov 2023 | 28,96 | 29,18 | 28,68 | 29,18 | 29,18 | 715.333 |
10 nov 2023 | 28,60 | 28,97 | 28,59 | 28,80 | 28,80 | 660.349 |
09 nov 2023 | 28,71 | 28,74 | 28,43 | 28,67 | 28,67 | 642.921 |
08 nov 2023 | 28,56 | 28,94 | 28,52 | 28,72 | 28,72 | 833.523 |
07 nov 2023 | 28,56 | 28,69 | 28,39 | 28,68 | 28,68 | 513.576 |
06 nov 2023 | 28,95 | 29,07 | 28,61 | 28,72 | 28,72 | 687.230 |
03 nov 2023 | 28,91 | 28,97 | 28,73 | 28,88 | 28,88 | 528.310 |
02 nov 2023 | 28,50 | 28,96 | 28,50 | 28,70 | 28,70 | 3.280.086 |
01 nov 2023 | 28,40 | 28,75 | 28,01 | 28,35 | 28,35 | 1.106.753 |
31 oct 2023 | 27,99 | 28,53 | 27,81 | 28,44 | 28,44 | 2.213.735 |
30 oct 2023 | 27,54 | 28,14 | 27,54 | 27,92 | 27,92 | 1.084.330 |
27 oct 2023 | 27,52 | 28,19 | 27,50 | 27,66 | 27,66 | 1.205.871 |
26 oct 2023 | 27,36 | 27,56 | 27,25 | 27,35 | 27,35 | 952.596 |
25 oct 2023 | 27,63 | 27,72 | 27,41 | 27,61 | 27,61 | 651.839 |
25 oct 2023 | 0.4276 Dividendo | |||||
24 oct 2023 | 28,00 | 28,27 | 27,89 | 28,14 | 27,71 | 679.073 |
23 oct 2023 | 28,15 | 28,22 | 27,75 | 27,89 | 27,47 | 662.195 |
20 oct 2023 | 28,10 | 28,29 | 28,02 | 28,06 | 27,63 | 1.178.048 |
19 oct 2023 | 28,57 | 28,59 | 28,25 | 28,39 | 27,96 | 861.719 |
18 oct 2023 | 28,95 | 29,13 | 28,60 | 28,75 | 28,31 | 3.292.206 |
17 oct 2023 | 29,24 | 29,40 | 29,14 | 29,31 | 28,86 | 730.025 |
16 oct 2023 | 29,47 | 29,47 | 29,17 | 29,21 | 28,77 | 588.927 |
13 oct 2023 | 29,49 | 29,91 | 29,41 | 29,45 | 29,00 | 851.577 |
12 oct 2023 | 29,63 | 29,76 | 29,44 | 29,60 | 29,15 | 751.427 |
11 oct 2023 | 28,33 | 29,28 | 28,30 | 29,22 | 28,78 | 1.217.774 |
10 oct 2023 | 28,29 | 28,45 | 28,28 | 28,41 | 27,98 | 861.624 |
09 oct 2023 | 28,31 | 28,36 | 27,95 | 27,99 | 27,56 | 863.363 |
06 oct 2023 | 28,34 | 28,36 | 28,02 | 28,36 | 27,93 | 756.267 |
05 oct 2023 | 28,42 | 28,42 | 28,10 | 28,20 | 27,77 | 776.301 |
04 oct 2023 | 28,13 | 28,41 | 27,95 | 28,22 | 27,79 | 875.963 |
03 oct 2023 | 28,62 | 28,89 | 28,17 | 28,22 | 27,79 | 1.532.587 |
02 oct 2023 | 29,03 | 29,26 | 28,65 | 28,72 | 28,28 | 1.455.488 |
29 sept 2023 | 29,39 | 29,40 | 28,97 | 28,97 | 28,53 | 1.687.596 |
28 sept 2023 | 29,54 | 29,54 | 29,13 | 29,32 | 28,87 | 1.360.368 |
27 sept 2023 | 29,53 | 29,62 | 29,35 | 29,45 | 29,00 | 799.842 |
26 sept 2023 | 29,32 | 29,61 | 29,27 | 29,44 | 28,99 | 928.017 |
25 sept 2023 | 29,66 | 29,78 | 29,40 | 29,60 | 29,15 | 768.630 |
22 sept 2023 | 29,72 | 29,91 | 29,60 | 29,72 | 29,27 | 670.542 |
21 sept 2023 | 30,15 | 30,27 | 29,80 | 30,00 | 29,54 | 960.470 |
20 sept 2023 | 30,50 | 30,67 | 30,30 | 30,34 | 29,88 | 681.046 |
19 sept 2023 | 30,23 | 30,57 | 30,23 | 30,57 | 30,11 | 686.145 |
18 sept 2023 | 30,36 | 30,44 | 30,16 | 30,30 | 29,84 | 571.164 |
15 sept 2023 | 30,20 | 30,62 | 30,19 | 30,43 | 29,97 | 3.952.955 |
14 sept 2023 | 29,50 | 30,11 | 29,50 | 30,00 | 29,54 | 852.648 |
13 sept 2023 | 29,76 | 29,76 | 29,20 | 29,56 | 29,11 | 703.170 |
12 sept 2023 | 29,80 | 29,99 | 29,70 | 29,76 | 29,31 | 612.094 |
11 sept 2023 | 29,68 | 29,87 | 29,52 | 29,79 | 29,34 | 635.975 |
08 sept 2023 | 29,52 | 29,84 | 29,38 | 29,65 | 29,20 | 840.652 |
07 sept 2023 | 29,02 | 29,49 | 29,00 | 29,39 | 28,94 | 803.778 |
06 sept 2023 | 29,02 | 29,18 | 28,90 | 29,10 | 28,66 | 5.531.497 |
05 sept 2023 | 29,12 | 29,14 | 28,95 | 29,10 | 28,66 | 3.842.212 |
04 sept 2023 | 29,13 | 29,33 | 29,02 | 29,13 | 28,69 | 351.394 |
01 sept 2023 | 29,13 | 29,38 | 29,04 | 29,13 | 28,69 | 594.926 |
31 ago 2023 | 29,25 | 29,43 | 29,13 | 29,25 | 28,81 | 1.594.652 |
30 ago 2023 | 29,41 | 29,42 | 29,20 | 29,24 | 28,80 | 1.088.275 |
29 ago 2023 | 29,40 | 29,42 | 29,21 | 29,26 | 28,82 | 898.198 |
28 ago 2023 | 29,06 | 29,15 | 29,05 | 29,10 | 28,66 | 76.060 |
25 ago 2023 | 28,88 | 29,06 | 28,69 | 28,90 | 28,46 | 506.186 |
24 ago 2023 | 29,19 | 29,26 | 28,98 | 28,98 | 28,54 | 979.921 |
23 ago 2023 | 29,12 | 29,22 | 29,02 | 29,02 | 28,58 | 438.956 |
22 ago 2023 | 28,86 | 29,23 | 28,86 | 29,15 | 28,71 | 384.159 |
21 ago 2023 | 29,00 | 29,08 | 28,71 | 28,79 | 28,35 | 537.697 |
18 ago 2023 | 29,10 | 29,14 | 28,56 | 28,82 | 28,38 | 660.100 |
17 ago 2023 | 29,41 | 29,48 | 29,16 | 29,19 | 28,75 | 2.874.206 |
16 ago 2023 | 29,68 | 29,76 | 29,50 | 29,52 | 29,07 | 2.754.275 |
15 ago 2023 | 29,90 | 29,91 | 29,44 | 29,73 | 29,28 | 548.428 |
14 ago 2023 | 29,80 | 29,95 | 29,71 | 29,85 | 29,40 | 535.798 |
11 ago 2023 | 30,13 | 30,13 | 29,79 | 29,98 | 29,52 | 389.170 |
10 ago 2023 | 29,92 | 30,35 | 29,85 | 30,20 | 29,74 | 2.006.046 |
09 ago 2023 | 29,94 | 29,97 | 29,70 | 29,83 | 29,38 | 462.051 |
08 ago 2023 | 29,54 | 29,82 | 29,49 | 29,71 | 29,26 | 525.845 |
07 ago 2023 | 29,56 | 29,71 | 29,35 | 29,71 | 29,26 | 401.066 |
04 ago 2023 | 29,60 | 29,76 | 29,41 | 29,76 | 29,31 | 1.847.784 |
03 ago 2023 | 29,73 | 29,76 | 29,40 | 29,48 | 29,03 | 819.158 |
02 ago 2023 | 29,87 | 29,88 | 29,57 | 29,85 | 29,40 | 1.295.326 |
01 ago 2023 | 29,99 | 30,18 | 29,81 | 30,10 | 29,64 | 764.893 |
31 jul 2023 | 30,20 | 30,29 | 29,92 | 30,14 | 29,68 | 662.872 |
28 jul 2023 | 30,20 | 30,31 | 30,06 | 30,20 | 29,74 | 501.738 |
27 jul 2023 | 30,25 | 30,41 | 30,17 | 30,22 | 29,76 | 2.437.946 |
26 jul 2023 | 30,19 | 30,28 | 30,07 | 30,18 | 29,72 | 733.738 |
25 jul 2023 | 30,19 | 30,22 | 30,10 | 30,19 | 29,73 | 520.648 |
24 jul 2023 | 29,78 | 30,32 | 29,78 | 30,17 | 29,71 | 438.441 |
21 jul 2023 | 30,00 | 30,17 | 29,87 | 30,12 | 29,66 | 692.567 |
20 jul 2023 | 29,72 | 30,15 | 29,67 | 30,09 | 29,63 | 747.283 |
19 jul 2023 | 29,46 | 29,89 | 29,45 | 29,77 | 29,32 | 724.919 |
18 jul 2023 | 29,20 | 29,46 | 28,98 | 29,44 | 28,99 | 1.156.670 |
17 jul 2023 | 29,00 | 29,33 | 28,91 | 29,18 | 28,74 | 686.040 |
14 jul 2023 | 28,80 | 29,22 | 28,74 | 29,11 | 28,67 | 2.783.701 |
13 jul 2023 | 29,05 | 29,05 | 28,60 | 28,68 | 28,24 | 472.221 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |