Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 46,22 | 47,18 | 46,07 | 47,05 | 47,05 | 1.365.700 |
29 nov 2023 | 46,15 | 46,52 | 46,00 | 46,22 | 46,22 | 720.000 |
28 nov 2023 | 45,39 | 45,89 | 45,02 | 45,76 | 45,76 | 850.500 |
27 nov 2023 | 45,58 | 45,89 | 45,43 | 45,61 | 45,61 | 633.400 |
24 nov 2023 | 45,37 | 45,73 | 45,26 | 45,72 | 45,72 | 253.100 |
22 nov 2023 | 45,65 | 45,70 | 45,33 | 45,57 | 45,57 | 561.700 |
21 nov 2023 | 45,04 | 45,16 | 44,66 | 45,07 | 45,07 | 826.400 |
20 nov 2023 | 44,79 | 45,26 | 44,35 | 45,22 | 45,22 | 622.000 |
17 nov 2023 | 44,98 | 44,98 | 44,40 | 44,86 | 44,86 | 842.400 |
16 nov 2023 | 44,85 | 44,90 | 44,39 | 44,50 | 44,50 | 698.300 |
15 nov 2023 | 44,17 | 44,91 | 44,17 | 44,68 | 44,68 | 908.700 |
14 nov 2023 | 43,86 | 45,00 | 43,80 | 44,35 | 44,35 | 1.144.100 |
13 nov 2023 | 42,90 | 43,00 | 42,39 | 42,45 | 42,45 | 603.900 |
10 nov 2023 | 43,26 | 43,35 | 42,73 | 43,29 | 43,29 | 538.500 |
09 nov 2023 | 43,81 | 43,81 | 42,76 | 42,93 | 42,93 | 1.780.800 |
08 nov 2023 | 43,36 | 43,77 | 43,36 | 43,63 | 43,63 | 436.000 |
07 nov 2023 | 43,35 | 43,49 | 42,91 | 43,25 | 43,25 | 465.300 |
06 nov 2023 | 44,10 | 44,13 | 42,99 | 43,26 | 43,26 | 877.200 |
03 nov 2023 | 44,50 | 45,18 | 44,13 | 44,20 | 44,20 | 1.121.300 |
02 nov 2023 | 43,70 | 43,98 | 43,39 | 43,68 | 43,68 | 1.100.600 |
01 nov 2023 | 42,38 | 42,96 | 42,06 | 42,94 | 42,94 | 803.900 |
31 oct 2023 | 41,95 | 42,58 | 41,68 | 42,30 | 42,30 | 2.178.900 |
30 oct 2023 | 40,81 | 41,60 | 40,58 | 41,55 | 41,55 | 985.800 |
27 oct 2023 | 41,26 | 41,26 | 40,44 | 40,64 | 40,64 | 621.000 |
26 oct 2023 | 40,92 | 41,47 | 40,85 | 41,22 | 41,22 | 1.422.400 |
25 oct 2023 | 41,50 | 41,66 | 40,72 | 40,74 | 40,74 | 971.000 |
24 oct 2023 | 41,85 | 42,21 | 41,62 | 41,83 | 41,83 | 1.074.000 |
23 oct 2023 | 41,91 | 42,28 | 41,65 | 41,80 | 41,80 | 944.500 |
20 oct 2023 | 42,73 | 43,23 | 42,22 | 42,36 | 42,36 | 1.191.100 |
19 oct 2023 | 42,81 | 43,34 | 42,06 | 42,53 | 42,53 | 1.829.700 |
18 oct 2023 | 44,63 | 44,75 | 43,42 | 43,50 | 43,50 | 1.272.100 |
17 oct 2023 | 45,23 | 46,32 | 44,75 | 44,93 | 44,93 | 1.490.900 |
16 oct 2023 | 45,59 | 45,75 | 45,00 | 45,51 | 45,51 | 1.996.000 |
13 oct 2023 | 45,35 | 45,48 | 44,56 | 45,20 | 45,20 | 1.220.500 |
12 oct 2023 | 46,32 | 46,34 | 44,64 | 45,12 | 45,12 | 2.025.100 |
11 oct 2023 | 47,05 | 47,37 | 46,60 | 47,08 | 47,08 | 1.050.200 |
10 oct 2023 | 46,76 | 47,52 | 46,59 | 46,68 | 46,68 | 821.000 |
09 oct 2023 | 46,08 | 46,95 | 46,08 | 46,74 | 46,74 | 655.300 |
06 oct 2023 | 46,20 | 46,81 | 45,84 | 46,44 | 46,44 | 792.600 |
05 oct 2023 | 46,17 | 46,79 | 46,04 | 46,63 | 46,63 | 848.400 |
04 oct 2023 | 46,00 | 46,17 | 45,34 | 46,16 | 46,16 | 824.400 |
03 oct 2023 | 46,79 | 46,79 | 45,55 | 45,79 | 45,79 | 551.400 |
02 oct 2023 | 47,31 | 47,67 | 46,46 | 46,77 | 46,77 | 782.000 |
29 sept 2023 | 48,23 | 48,48 | 47,45 | 47,59 | 47,59 | 891.100 |
28 sept 2023 | 47,65 | 48,07 | 47,46 | 47,60 | 47,60 | 627.600 |
28 sept 2023 | 0.32 Dividendo | |||||
27 sept 2023 | 48,21 | 48,39 | 47,61 | 47,73 | 47,41 | 613.800 |
26 sept 2023 | 48,48 | 48,72 | 47,80 | 48,05 | 47,73 | 559.200 |
25 sept 2023 | 48,76 | 49,04 | 48,39 | 48,90 | 48,57 | 580.700 |
22 sept 2023 | 49,25 | 49,90 | 49,03 | 49,05 | 48,72 | 641.400 |
21 sept 2023 | 50,65 | 50,66 | 49,20 | 49,24 | 48,91 | 1.075.300 |
20 sept 2023 | 51,27 | 51,74 | 50,90 | 50,96 | 50,62 | 588.800 |
19 sept 2023 | 51,12 | 51,44 | 50,76 | 50,90 | 50,56 | 575.800 |
18 sept 2023 | 51,32 | 51,52 | 50,99 | 51,15 | 50,81 | 625.800 |
15 sept 2023 | 51,20 | 51,38 | 50,79 | 51,37 | 51,03 | 1.562.700 |
14 sept 2023 | 50,59 | 51,69 | 50,58 | 51,54 | 51,19 | 828.000 |
13 sept 2023 | 50,40 | 50,68 | 50,00 | 50,12 | 49,78 | 732.800 |
12 sept 2023 | 50,59 | 50,75 | 50,43 | 50,53 | 50,19 | 1.122.100 |
11 sept 2023 | 50,89 | 51,01 | 50,58 | 50,75 | 50,41 | 1.006.100 |
08 sept 2023 | 51,24 | 51,37 | 50,64 | 50,69 | 50,35 | 787.800 |
07 sept 2023 | 50,72 | 51,57 | 50,72 | 51,19 | 50,85 | 2.049.900 |
06 sept 2023 | 51,00 | 51,12 | 50,30 | 50,94 | 50,60 | 1.007.300 |
05 sept 2023 | 51,98 | 52,04 | 50,89 | 50,97 | 50,63 | 843.300 |
01 sept 2023 | 52,17 | 52,44 | 51,99 | 52,29 | 51,94 | 837.500 |
31 ago 2023 | 52,25 | 52,43 | 51,86 | 51,94 | 51,59 | 868.200 |
30 ago 2023 | 52,36 | 52,50 | 52,08 | 52,35 | 52,00 | 888.700 |
29 ago 2023 | 51,78 | 52,33 | 51,70 | 52,15 | 51,80 | 765.700 |
28 ago 2023 | 51,84 | 52,46 | 51,83 | 51,88 | 51,53 | 1.087.600 |
25 ago 2023 | 51,54 | 51,96 | 51,38 | 51,58 | 51,23 | 483.500 |
24 ago 2023 | 51,79 | 52,43 | 51,29 | 51,32 | 50,98 | 504.200 |
23 ago 2023 | 50,98 | 51,83 | 50,59 | 51,82 | 51,47 | 616.200 |
22 ago 2023 | 50,48 | 50,77 | 50,20 | 50,62 | 50,28 | 400.300 |
21 ago 2023 | 50,65 | 50,65 | 49,80 | 50,25 | 49,91 | 849.400 |
18 ago 2023 | 49,98 | 50,79 | 49,96 | 50,71 | 50,37 | 563.200 |
17 ago 2023 | 50,63 | 51,24 | 50,24 | 50,28 | 49,94 | 857.200 |
16 ago 2023 | 50,66 | 51,06 | 50,54 | 50,71 | 50,37 | 1.102.100 |
15 ago 2023 | 50,62 | 51,07 | 50,38 | 50,60 | 50,26 | 1.576.400 |
14 ago 2023 | 51,10 | 51,20 | 50,83 | 50,92 | 50,58 | 334.900 |
11 ago 2023 | 50,70 | 51,40 | 50,63 | 51,25 | 50,91 | 622.400 |
10 ago 2023 | 51,36 | 51,65 | 50,73 | 50,96 | 50,62 | 467.100 |
09 ago 2023 | 51,07 | 51,55 | 50,88 | 51,10 | 50,76 | 476.400 |
08 ago 2023 | 51,38 | 51,65 | 50,83 | 51,07 | 50,73 | 475.000 |
07 ago 2023 | 51,32 | 51,85 | 50,93 | 51,75 | 51,40 | 714.900 |
04 ago 2023 | 51,41 | 52,07 | 51,04 | 51,30 | 50,96 | 505.900 |
03 ago 2023 | 51,08 | 51,35 | 50,34 | 51,34 | 51,00 | 777.700 |
02 ago 2023 | 51,18 | 51,65 | 50,86 | 51,39 | 51,05 | 720.400 |
01 ago 2023 | 51,59 | 51,84 | 51,28 | 51,74 | 51,39 | 1.127.700 |
31 jul 2023 | 51,79 | 52,18 | 51,43 | 51,70 | 51,35 | 730.400 |
28 jul 2023 | 52,78 | 53,09 | 51,56 | 51,65 | 51,30 | 659.000 |
27 jul 2023 | 53,89 | 53,89 | 52,12 | 52,14 | 51,79 | 656.100 |
26 jul 2023 | 52,80 | 53,66 | 52,80 | 53,63 | 53,27 | 1.426.400 |
25 jul 2023 | 52,98 | 53,70 | 52,69 | 52,72 | 52,37 | 1.972.400 |
24 jul 2023 | 52,56 | 53,16 | 52,49 | 52,95 | 52,60 | 1.616.300 |
21 jul 2023 | 52,16 | 52,76 | 51,90 | 52,65 | 52,30 | 1.332.200 |
20 jul 2023 | 52,47 | 52,47 | 51,22 | 51,88 | 51,53 | 1.839.800 |
19 jul 2023 | 53,08 | 53,46 | 52,58 | 52,64 | 52,29 | 1.305.800 |
18 jul 2023 | 54,43 | 54,61 | 52,16 | 52,78 | 52,43 | 1.590.100 |
17 jul 2023 | 54,72 | 54,83 | 54,30 | 54,51 | 54,14 | 930.600 |
14 jul 2023 | 54,65 | 54,99 | 54,48 | 54,81 | 54,44 | 1.131.700 |
13 jul 2023 | 54,76 | 54,97 | 54,44 | 54,86 | 54,49 | 788.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |