Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 nov 2023 | 21,46 | 21,49 | 21,16 | 21,18 | 21,18 | 983.300 |
24 nov 2023 | 21,26 | 21,56 | 21,26 | 21,40 | 21,40 | 517.700 |
22 nov 2023 | 21,09 | 21,45 | 20,99 | 21,28 | 21,28 | 2.327.400 |
21 nov 2023 | 21,03 | 21,12 | 20,81 | 20,94 | 20,94 | 1.292.100 |
20 nov 2023 | 20,82 | 21,09 | 20,70 | 20,98 | 20,98 | 1.413.900 |
17 nov 2023 | 20,88 | 21,01 | 20,62 | 20,92 | 20,92 | 1.391.400 |
16 nov 2023 | 21,10 | 21,10 | 20,80 | 20,84 | 20,84 | 950.900 |
15 nov 2023 | 21,17 | 21,30 | 21,06 | 21,10 | 21,10 | 1.318.900 |
14 nov 2023 | 20,71 | 21,11 | 20,71 | 21,11 | 21,11 | 1.523.200 |
13 nov 2023 | 20,66 | 21,00 | 20,56 | 20,66 | 20,66 | 2.164.200 |
10 nov 2023 | 20,75 | 20,75 | 19,64 | 20,63 | 20,63 | 4.698.400 |
09 nov 2023 | 22,29 | 22,29 | 22,01 | 22,16 | 22,16 | 1.486.000 |
08 nov 2023 | 22,07 | 22,24 | 22,04 | 22,15 | 22,15 | 1.078.600 |
07 nov 2023 | 22,11 | 22,25 | 22,04 | 22,08 | 22,08 | 818.500 |
06 nov 2023 | 22,17 | 22,25 | 22,01 | 22,11 | 22,11 | 1.069.500 |
03 nov 2023 | 22,44 | 22,50 | 22,24 | 22,26 | 22,26 | 1.240.500 |
02 nov 2023 | 22,03 | 22,39 | 21,99 | 22,29 | 22,29 | 837.900 |
01 nov 2023 | 21,88 | 22,13 | 21,81 | 21,91 | 21,91 | 1.374.400 |
31 oct 2023 | 21,97 | 22,00 | 21,78 | 21,93 | 21,93 | 1.655.000 |
30 oct 2023 | 21,73 | 21,90 | 21,64 | 21,88 | 21,88 | 1.316.400 |
27 oct 2023 | 21,54 | 21,79 | 21,49 | 21,66 | 21,66 | 1.815.500 |
26 oct 2023 | 21,49 | 21,63 | 21,36 | 21,59 | 21,59 | 1.362.400 |
25 oct 2023 | 20,96 | 21,56 | 20,96 | 21,47 | 21,47 | 1.952.700 |
24 oct 2023 | 20,78 | 20,99 | 20,70 | 20,97 | 20,97 | 934.900 |
23 oct 2023 | 20,81 | 20,96 | 20,62 | 20,72 | 20,72 | 1.461.200 |
20 oct 2023 | 20,97 | 21,10 | 20,80 | 20,86 | 20,86 | 1.424.100 |
19 oct 2023 | 20,88 | 21,09 | 20,83 | 20,86 | 20,86 | 1.280.400 |
18 oct 2023 | 20,94 | 21,15 | 20,89 | 20,93 | 20,93 | 954.700 |
17 oct 2023 | 20,55 | 21,04 | 20,55 | 20,94 | 20,94 | 1.717.100 |
16 oct 2023 | 20,67 | 20,77 | 20,55 | 20,64 | 20,64 | 1.252.000 |
13 oct 2023 | 20,49 | 20,64 | 20,40 | 20,54 | 20,54 | 1.782.900 |
12 oct 2023 | 21,32 | 21,32 | 20,24 | 20,37 | 20,37 | 2.983.500 |
11 oct 2023 | 21,66 | 21,70 | 21,22 | 21,31 | 21,31 | 1.528.500 |
10 oct 2023 | 21,64 | 21,73 | 21,51 | 21,64 | 21,64 | 1.313.600 |
09 oct 2023 | 21,36 | 21,60 | 21,30 | 21,56 | 21,56 | 1.019.500 |
06 oct 2023 | 21,49 | 21,53 | 20,98 | 21,45 | 21,45 | 1.235.700 |
05 oct 2023 | 22,06 | 22,11 | 21,59 | 21,62 | 21,62 | 1.248.200 |
04 oct 2023 | 21,69 | 22,07 | 21,47 | 22,03 | 22,03 | 1.759.800 |
03 oct 2023 | 21,77 | 21,86 | 21,61 | 21,69 | 21,69 | 1.224.500 |
02 oct 2023 | 22,17 | 22,18 | 21,67 | 21,88 | 21,88 | 1.176.700 |
29 sept 2023 | 22,30 | 22,40 | 22,16 | 22,18 | 22,18 | 1.196.700 |
28 sept 2023 | 22,25 | 22,34 | 22,13 | 22,26 | 22,26 | 1.539.200 |
27 sept 2023 | 22,62 | 22,67 | 22,08 | 22,22 | 22,22 | 1.275.100 |
26 sept 2023 | 22,69 | 22,77 | 22,56 | 22,60 | 22,60 | 836.500 |
25 sept 2023 | 22,92 | 22,96 | 22,69 | 22,70 | 22,70 | 860.700 |
22 sept 2023 | 23,22 | 23,27 | 22,92 | 22,92 | 22,92 | 872.600 |
21 sept 2023 | 23,27 | 23,50 | 23,16 | 23,19 | 23,19 | 1.381.300 |
20 sept 2023 | 23,18 | 23,41 | 23,09 | 23,32 | 23,32 | 1.098.200 |
19 sept 2023 | 23,25 | 23,36 | 23,08 | 23,09 | 23,09 | 1.299.300 |
18 sept 2023 | 23,05 | 23,31 | 22,84 | 23,25 | 23,25 | 1.513.500 |
15 sept 2023 | 22,98 | 23,23 | 22,83 | 22,90 | 22,90 | 3.523.300 |
14 sept 2023 | 22,93 | 23,14 | 22,90 | 23,11 | 23,11 | 1.478.600 |
13 sept 2023 | 23,16 | 23,16 | 22,86 | 22,91 | 22,91 | 1.143.000 |
12 sept 2023 | 23,47 | 23,47 | 23,02 | 23,09 | 23,09 | 991.400 |
11 sept 2023 | 23,10 | 23,62 | 23,03 | 23,39 | 23,39 | 1.485.000 |
08 sept 2023 | 23,05 | 23,07 | 22,77 | 23,06 | 23,06 | 2.082.300 |
07 sept 2023 | 22,63 | 23,09 | 22,58 | 23,00 | 23,00 | 2.852.900 |
06 sept 2023 | 22,67 | 22,69 | 22,47 | 22,56 | 22,56 | 1.627.200 |
05 sept 2023 | 22,93 | 23,10 | 22,62 | 22,67 | 22,67 | 1.385.500 |
01 sept 2023 | 23,59 | 23,65 | 23,02 | 23,04 | 23,04 | 1.186.900 |
31 ago 2023 | 23,45 | 23,66 | 23,36 | 23,56 | 23,56 | 2.168.400 |
31 ago 2023 | 0.23 Dividendo | |||||
30 ago 2023 | 23,67 | 23,73 | 23,46 | 23,61 | 23,38 | 1.764.700 |
29 ago 2023 | 23,74 | 23,74 | 23,29 | 23,56 | 23,33 | 1.568.200 |
28 ago 2023 | 23,70 | 23,90 | 23,64 | 23,66 | 23,43 | 800.300 |
25 ago 2023 | 23,58 | 23,83 | 23,46 | 23,76 | 23,53 | 1.272.000 |
24 ago 2023 | 23,55 | 23,75 | 23,44 | 23,47 | 23,24 | 879.200 |
23 ago 2023 | 23,55 | 23,64 | 23,34 | 23,58 | 23,35 | 2.014.400 |
22 ago 2023 | 23,59 | 23,72 | 23,27 | 23,50 | 23,27 | 2.345.000 |
21 ago 2023 | 24,18 | 24,31 | 23,66 | 23,70 | 23,47 | 1.760.600 |
18 ago 2023 | 24,04 | 24,28 | 23,79 | 24,26 | 24,02 | 1.611.100 |
17 ago 2023 | 24,70 | 24,70 | 24,10 | 24,12 | 23,89 | 1.757.400 |
16 ago 2023 | 24,95 | 25,09 | 24,65 | 24,69 | 24,45 | 1.393.600 |
15 ago 2023 | 25,38 | 25,43 | 24,93 | 24,96 | 24,72 | 1.391.500 |
14 ago 2023 | 25,82 | 25,82 | 25,39 | 25,47 | 25,22 | 1.692.100 |
11 ago 2023 | 25,55 | 26,33 | 25,30 | 25,82 | 25,57 | 3.548.300 |
10 ago 2023 | 24,87 | 25,05 | 24,71 | 24,77 | 24,53 | 1.592.500 |
09 ago 2023 | 24,70 | 24,91 | 24,62 | 24,84 | 24,60 | 1.458.700 |
08 ago 2023 | 24,96 | 25,07 | 24,57 | 24,70 | 24,46 | 1.553.900 |
07 ago 2023 | 24,94 | 25,23 | 24,93 | 25,03 | 24,79 | 2.261.800 |
04 ago 2023 | 25,00 | 25,22 | 24,91 | 24,94 | 24,70 | 1.629.400 |
03 ago 2023 | 25,04 | 25,15 | 24,83 | 25,00 | 24,76 | 1.102.400 |
02 ago 2023 | 24,72 | 25,28 | 24,71 | 25,11 | 24,87 | 1.495.400 |
01 ago 2023 | 24,85 | 25,04 | 24,62 | 24,72 | 24,48 | 1.474.200 |
31 jul 2023 | 24,71 | 24,92 | 24,61 | 24,71 | 24,47 | 11.867.300 |
28 jul 2023 | 24,65 | 24,84 | 24,57 | 24,76 | 24,52 | 1.388.200 |
27 jul 2023 | 24,71 | 24,79 | 24,44 | 24,55 | 24,31 | 1.674.100 |
26 jul 2023 | 24,63 | 24,88 | 24,61 | 24,74 | 24,50 | 1.427.600 |
25 jul 2023 | 24,68 | 24,74 | 24,51 | 24,73 | 24,49 | 1.274.100 |
24 jul 2023 | 24,69 | 24,71 | 24,44 | 24,71 | 24,47 | 1.140.400 |
21 jul 2023 | 24,65 | 24,83 | 24,56 | 24,72 | 24,48 | 1.402.600 |
20 jul 2023 | 24,64 | 24,72 | 24,31 | 24,69 | 24,45 | 1.110.600 |
19 jul 2023 | 24,32 | 24,46 | 24,20 | 24,46 | 24,22 | 1.703.600 |
18 jul 2023 | 23,93 | 24,26 | 23,93 | 24,19 | 23,95 | 1.645.300 |
17 jul 2023 | 24,06 | 24,13 | 23,87 | 23,93 | 23,70 | 1.315.100 |
14 jul 2023 | 24,30 | 24,30 | 23,94 | 24,18 | 23,94 | 1.703.900 |
13 jul 2023 | 24,42 | 24,43 | 24,12 | 24,23 | 23,99 | 1.957.700 |
12 jul 2023 | 24,26 | 24,47 | 24,05 | 24,44 | 24,20 | 1.911.200 |
11 jul 2023 | 24,28 | 24,33 | 24,07 | 24,21 | 23,97 | 1.492.600 |
10 jul 2023 | 24,23 | 24,49 | 24,14 | 24,22 | 23,98 | 1.430.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |