Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 30,97 | 33,33 | 30,76 | 33,28 | 33,28 | 1.121.000 |
30 nov 2023 | 32,55 | 32,55 | 31,35 | 31,40 | 31,40 | 632.800 |
29 nov 2023 | 31,26 | 33,26 | 31,09 | 32,42 | 32,42 | 1.047.600 |
28 nov 2023 | 31,97 | 31,97 | 30,75 | 31,33 | 31,33 | 911.900 |
27 nov 2023 | 33,90 | 33,90 | 32,20 | 32,25 | 32,25 | 1.061.800 |
24 nov 2023 | 35,03 | 35,06 | 33,94 | 34,11 | 34,11 | 439.900 |
22 nov 2023 | 33,98 | 35,45 | 33,63 | 35,01 | 35,01 | 916.100 |
22 nov 2023 | 1.5 Dividendo | |||||
21 nov 2023 | 34,61 | 35,25 | 34,46 | 34,72 | 33,22 | 714.900 |
20 nov 2023 | 34,44 | 35,49 | 34,04 | 34,95 | 33,44 | 852.900 |
17 nov 2023 | 36,42 | 36,50 | 33,41 | 34,37 | 32,89 | 1.430.400 |
16 nov 2023 | 36,02 | 36,20 | 34,55 | 35,24 | 33,72 | 1.508.000 |
15 nov 2023 | 38,20 | 38,65 | 36,77 | 37,55 | 35,93 | 1.202.100 |
14 nov 2023 | 37,00 | 37,70 | 35,74 | 37,70 | 36,07 | 1.715.800 |
13 nov 2023 | 36,50 | 37,18 | 36,12 | 36,40 | 34,83 | 804.200 |
10 nov 2023 | 35,91 | 36,54 | 34,40 | 36,12 | 34,56 | 1.251.700 |
09 nov 2023 | 34,57 | 35,97 | 34,24 | 35,22 | 33,70 | 1.187.500 |
08 nov 2023 | 34,02 | 35,19 | 33,51 | 33,89 | 32,43 | 748.300 |
07 nov 2023 | 33,78 | 34,90 | 33,24 | 34,03 | 32,56 | 723.200 |
06 nov 2023 | 34,70 | 35,19 | 33,86 | 34,16 | 32,68 | 1.118.800 |
03 nov 2023 | 32,95 | 34,44 | 32,47 | 34,40 | 32,91 | 1.565.900 |
02 nov 2023 | 31,00 | 32,27 | 30,71 | 31,96 | 30,58 | 1.229.300 |
01 nov 2023 | 32,50 | 32,63 | 30,40 | 30,66 | 29,34 | 1.592.900 |
31 oct 2023 | 29,89 | 32,95 | 29,89 | 32,59 | 31,18 | 1.830.400 |
30 oct 2023 | 27,75 | 31,85 | 27,37 | 29,54 | 28,26 | 3.664.800 |
27 oct 2023 | 26,57 | 26,69 | 25,15 | 25,89 | 24,77 | 1.483.800 |
26 oct 2023 | 26,67 | 26,86 | 25,84 | 26,32 | 25,18 | 656.300 |
25 oct 2023 | 27,11 | 27,28 | 26,00 | 26,30 | 25,16 | 1.032.800 |
24 oct 2023 | 28,21 | 28,90 | 27,24 | 27,29 | 26,11 | 746.800 |
23 oct 2023 | 27,34 | 28,32 | 26,79 | 27,64 | 26,45 | 734.600 |
20 oct 2023 | 28,85 | 28,99 | 27,48 | 27,49 | 26,30 | 1.540.200 |
19 oct 2023 | 31,30 | 32,42 | 29,63 | 29,87 | 28,58 | 1.251.300 |
18 oct 2023 | 31,08 | 32,00 | 30,78 | 31,62 | 30,25 | 900.300 |
17 oct 2023 | 30,09 | 31,73 | 30,09 | 31,59 | 30,23 | 692.900 |
16 oct 2023 | 30,30 | 30,80 | 29,45 | 30,60 | 29,28 | 547.500 |
13 oct 2023 | 30,81 | 31,08 | 30,22 | 30,45 | 29,13 | 510.400 |
12 oct 2023 | 31,71 | 31,95 | 30,31 | 30,77 | 29,44 | 676.500 |
11 oct 2023 | 31,35 | 32,29 | 31,15 | 31,51 | 30,15 | 918.800 |
10 oct 2023 | 28,70 | 31,68 | 28,70 | 31,08 | 29,74 | 1.222.400 |
09 oct 2023 | 27,92 | 28,55 | 27,43 | 28,55 | 27,32 | 534.500 |
06 oct 2023 | 27,19 | 28,65 | 27,07 | 28,48 | 27,25 | 512.100 |
05 oct 2023 | 28,32 | 28,42 | 26,68 | 27,25 | 26,07 | 532.000 |
04 oct 2023 | 29,15 | 29,61 | 28,02 | 28,17 | 26,95 | 784.400 |
03 oct 2023 | 28,05 | 29,55 | 27,74 | 29,46 | 28,19 | 1.040.000 |
02 oct 2023 | 30,34 | 30,87 | 28,18 | 28,64 | 27,40 | 1.244.700 |
29 sept 2023 | 30,00 | 31,00 | 29,90 | 30,37 | 29,06 | 1.304.200 |
28 sept 2023 | 27,94 | 29,65 | 27,50 | 29,30 | 28,03 | 1.306.200 |
27 sept 2023 | 28,84 | 29,48 | 27,67 | 28,10 | 26,89 | 1.259.300 |
26 sept 2023 | 26,55 | 29,27 | 26,30 | 27,91 | 26,70 | 2.324.400 |
25 sept 2023 | 26,66 | 26,83 | 25,87 | 26,54 | 25,39 | 1.048.500 |
22 sept 2023 | 28,00 | 28,04 | 26,99 | 27,15 | 25,98 | 859.500 |
21 sept 2023 | 27,50 | 27,64 | 26,84 | 26,94 | 25,78 | 803.100 |
20 sept 2023 | 29,04 | 29,32 | 27,89 | 28,07 | 26,86 | 871.300 |
19 sept 2023 | 29,50 | 29,60 | 28,56 | 28,90 | 27,65 | 632.300 |
18 sept 2023 | 29,96 | 30,64 | 29,25 | 29,33 | 28,06 | 768.900 |
15 sept 2023 | 30,64 | 30,85 | 29,88 | 30,03 | 28,73 | 830.500 |
14 sept 2023 | 30,34 | 30,91 | 29,87 | 30,56 | 29,24 | 627.200 |
13 sept 2023 | 30,89 | 30,94 | 29,75 | 29,85 | 28,56 | 757.800 |
12 sept 2023 | 29,03 | 31,21 | 28,95 | 31,10 | 29,76 | 908.000 |
11 sept 2023 | 29,97 | 30,29 | 28,71 | 29,19 | 27,93 | 898.100 |
08 sept 2023 | 30,08 | 30,09 | 28,76 | 29,08 | 27,82 | 920.200 |
07 sept 2023 | 31,13 | 31,19 | 29,52 | 29,82 | 28,53 | 1.116.200 |
06 sept 2023 | 33,30 | 33,93 | 31,90 | 32,18 | 30,79 | 877.900 |
05 sept 2023 | 33,57 | 34,49 | 33,01 | 33,30 | 31,86 | 851.900 |
01 sept 2023 | 34,00 | 34,81 | 33,78 | 34,44 | 32,95 | 915.000 |
31 ago 2023 | 34,01 | 34,01 | 33,17 | 33,53 | 32,08 | 487.600 |
30 ago 2023 | 33,50 | 33,88 | 32,93 | 33,35 | 31,91 | 442.000 |
29 ago 2023 | 30,97 | 34,03 | 30,94 | 33,63 | 32,18 | 1.023.200 |
28 ago 2023 | 30,40 | 31,13 | 30,40 | 30,76 | 29,43 | 573.200 |
25 ago 2023 | 30,80 | 31,14 | 30,01 | 30,40 | 29,09 | 765.700 |
24 ago 2023 | 33,00 | 33,00 | 30,10 | 30,64 | 29,32 | 1.273.900 |
23 ago 2023 | 33,24 | 33,46 | 31,95 | 32,01 | 30,63 | 1.458.500 |
22 ago 2023 | 34,60 | 34,70 | 33,09 | 33,36 | 31,92 | 795.900 |
21 ago 2023 | 33,80 | 34,22 | 33,28 | 34,11 | 32,64 | 639.700 |
18 ago 2023 | 32,99 | 34,98 | 32,72 | 33,78 | 32,32 | 1.160.500 |
17 ago 2023 | 34,75 | 34,82 | 33,03 | 33,38 | 31,94 | 800.800 |
16 ago 2023 | 34,52 | 35,09 | 33,99 | 33,99 | 32,52 | 554.300 |
15 ago 2023 | 34,80 | 35,47 | 34,45 | 34,57 | 33,08 | 857.300 |
14 ago 2023 | 36,93 | 37,25 | 32,50 | 35,86 | 34,31 | 2.384.600 |
11 ago 2023 | 36,40 | 36,90 | 35,64 | 35,93 | 34,38 | 1.180.300 |
10 ago 2023 | 37,50 | 38,01 | 37,29 | 37,42 | 35,80 | 534.900 |
09 ago 2023 | 37,10 | 38,25 | 36,87 | 37,91 | 36,27 | 456.800 |
08 ago 2023 | 36,60 | 36,97 | 35,66 | 36,88 | 35,29 | 1.358.500 |
07 ago 2023 | 38,58 | 38,79 | 37,76 | 38,43 | 36,77 | 415.200 |
04 ago 2023 | 38,44 | 38,84 | 37,95 | 38,24 | 36,59 | 433.400 |
03 ago 2023 | 38,28 | 39,80 | 38,20 | 38,55 | 36,88 | 478.800 |
02 ago 2023 | 40,00 | 40,00 | 37,90 | 38,52 | 36,86 | 1.424.300 |
01 ago 2023 | 41,84 | 42,10 | 40,94 | 41,05 | 39,28 | 710.500 |
31 jul 2023 | 41,89 | 43,15 | 41,89 | 42,45 | 40,62 | 693.700 |
28 jul 2023 | 41,32 | 42,41 | 40,07 | 42,25 | 40,42 | 868.200 |
27 jul 2023 | 42,36 | 42,57 | 41,00 | 41,12 | 39,34 | 725.900 |
26 jul 2023 | 41,50 | 42,40 | 41,12 | 42,04 | 40,22 | 744.700 |
25 jul 2023 | 42,95 | 43,45 | 42,04 | 42,23 | 40,41 | 396.200 |
24 jul 2023 | 42,30 | 42,88 | 41,65 | 42,14 | 40,32 | 547.300 |
21 jul 2023 | 43,50 | 43,56 | 41,42 | 42,30 | 40,47 | 808.500 |
20 jul 2023 | 43,10 | 43,29 | 42,35 | 42,41 | 40,58 | 500.900 |
19 jul 2023 | 44,44 | 44,74 | 43,27 | 43,31 | 41,44 | 506.700 |
18 jul 2023 | 45,20 | 45,74 | 43,32 | 43,82 | 41,93 | 816.100 |
17 jul 2023 | 43,61 | 46,36 | 42,88 | 45,91 | 43,93 | 730.800 |
14 jul 2023 | 45,68 | 46,47 | 43,51 | 43,66 | 41,77 | 958.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |