Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 33,53 | 33,82 | 33,50 | 33,52 | 33,52 | 338.944 |
25 sept 2023 | 33,25 | 33,80 | 33,21 | 33,72 | 33,72 | 1.659.600 |
22 sept 2023 | 33,43 | 33,90 | 33,34 | 33,35 | 33,35 | 1.222.800 |
21 sept 2023 | 33,19 | 33,68 | 33,13 | 33,44 | 33,44 | 1.775.000 |
20 sept 2023 | 33,36 | 34,14 | 33,28 | 33,55 | 33,55 | 2.251.900 |
19 sept 2023 | 33,01 | 33,19 | 32,91 | 33,05 | 33,05 | 1.645.100 |
18 sept 2023 | 33,40 | 33,44 | 32,93 | 32,94 | 32,94 | 1.500.300 |
15 sept 2023 | 33,19 | 33,43 | 32,79 | 33,40 | 33,40 | 3.878.700 |
14 sept 2023 | 32,85 | 33,57 | 32,85 | 33,30 | 33,30 | 2.129.200 |
13 sept 2023 | 32,91 | 33,05 | 32,45 | 32,61 | 32,61 | 2.181.500 |
12 sept 2023 | 32,45 | 32,99 | 32,41 | 32,86 | 32,86 | 2.010.200 |
11 sept 2023 | 32,15 | 32,62 | 32,15 | 32,54 | 32,54 | 1.856.600 |
08 sept 2023 | 32,03 | 32,49 | 31,97 | 32,11 | 32,11 | 1.913.500 |
07 sept 2023 | 31,60 | 31,98 | 31,32 | 31,67 | 31,67 | 2.203.300 |
06 sept 2023 | 31,96 | 32,20 | 31,19 | 31,46 | 31,46 | 1.829.000 |
05 sept 2023 | 32,59 | 32,66 | 31,73 | 31,91 | 31,91 | 2.192.800 |
01 sept 2023 | 31,95 | 32,83 | 31,94 | 32,70 | 32,70 | 3.451.900 |
31 ago 2023 | 32,14 | 32,18 | 31,80 | 31,82 | 31,82 | 1.276.700 |
30 ago 2023 | 31,19 | 32,23 | 31,17 | 32,18 | 32,18 | 2.028.600 |
29 ago 2023 | 30,72 | 31,14 | 30,59 | 31,12 | 31,12 | 1.119.500 |
28 ago 2023 | 30,60 | 31,00 | 30,60 | 30,72 | 30,72 | 837.500 |
25 ago 2023 | 30,60 | 30,75 | 30,45 | 30,59 | 30,59 | 837.200 |
24 ago 2023 | 30,61 | 30,94 | 30,47 | 30,54 | 30,54 | 1.005.600 |
23 ago 2023 | 30,40 | 30,72 | 30,25 | 30,71 | 30,71 | 1.278.500 |
22 ago 2023 | 30,40 | 30,53 | 30,22 | 30,29 | 30,29 | 819.600 |
21 ago 2023 | 30,35 | 30,46 | 30,04 | 30,19 | 30,19 | 1.080.800 |
18 ago 2023 | 30,14 | 30,53 | 30,12 | 30,41 | 30,41 | 1.936.100 |
17 ago 2023 | 30,76 | 30,84 | 30,38 | 30,39 | 30,39 | 874.400 |
16 ago 2023 | 31,14 | 31,37 | 30,68 | 30,81 | 30,81 | 1.079.200 |
15 ago 2023 | 31,35 | 31,48 | 31,04 | 31,14 | 31,14 | 1.152.300 |
14 ago 2023 | 31,49 | 31,66 | 31,38 | 31,50 | 31,50 | 1.383.900 |
11 ago 2023 | 31,25 | 31,76 | 31,18 | 31,55 | 31,55 | 1.176.300 |
10 ago 2023 | 31,85 | 31,93 | 31,25 | 31,25 | 31,25 | 976.500 |
09 ago 2023 | 31,61 | 31,93 | 31,51 | 31,72 | 31,72 | 1.893.900 |
08 ago 2023 | 31,84 | 31,89 | 31,46 | 31,68 | 31,68 | 1.203.900 |
07 ago 2023 | 31,70 | 32,10 | 31,70 | 32,00 | 32,00 | 1.034.600 |
04 ago 2023 | 31,28 | 31,78 | 31,28 | 31,64 | 31,64 | 1.289.700 |
03 ago 2023 | 31,66 | 31,73 | 31,03 | 31,33 | 31,33 | 1.759.300 |
02 ago 2023 | 31,53 | 31,85 | 31,38 | 31,81 | 31,81 | 1.561.000 |
01 ago 2023 | 31,78 | 31,86 | 31,51 | 31,68 | 31,68 | 1.116.000 |
31 jul 2023 | 31,53 | 31,93 | 31,52 | 31,90 | 31,90 | 1.642.700 |
28 jul 2023 | 31,65 | 31,99 | 31,28 | 31,50 | 31,50 | 1.703.700 |
28 jul 2023 | 0.67 Dividendo | |||||
27 jul 2023 | 32,44 | 32,76 | 32,06 | 32,16 | 31,49 | 2.055.800 |
26 jul 2023 | 32,42 | 32,61 | 32,00 | 32,24 | 31,57 | 2.532.800 |
25 jul 2023 | 32,80 | 32,85 | 32,55 | 32,70 | 32,02 | 1.962.700 |
24 jul 2023 | 32,75 | 32,98 | 32,72 | 32,84 | 32,16 | 2.187.400 |
21 jul 2023 | 32,79 | 32,82 | 32,62 | 32,73 | 32,05 | 1.841.500 |
20 jul 2023 | 32,72 | 32,90 | 32,41 | 32,70 | 32,02 | 2.166.700 |
19 jul 2023 | 32,29 | 32,71 | 32,24 | 32,68 | 32,00 | 1.616.800 |
18 jul 2023 | 32,29 | 32,37 | 31,99 | 32,16 | 31,49 | 1.165.600 |
17 jul 2023 | 32,13 | 32,42 | 32,05 | 32,22 | 31,55 | 1.480.200 |
14 jul 2023 | 31,75 | 32,30 | 31,56 | 32,22 | 31,55 | 1.572.500 |
13 jul 2023 | 31,88 | 32,00 | 31,74 | 31,83 | 31,17 | 1.473.400 |
12 jul 2023 | 31,95 | 32,10 | 31,83 | 31,88 | 31,22 | 2.204.700 |
11 jul 2023 | 31,19 | 31,76 | 30,98 | 31,75 | 31,09 | 1.752.500 |
10 jul 2023 | 30,87 | 31,13 | 30,59 | 31,06 | 30,41 | 1.374.000 |
07 jul 2023 | 30,75 | 31,10 | 30,60 | 30,96 | 30,32 | 1.662.300 |
06 jul 2023 | 30,67 | 30,82 | 30,31 | 30,77 | 30,13 | 1.319.400 |
05 jul 2023 | 30,73 | 31,34 | 30,72 | 30,92 | 30,28 | 1.912.200 |
03 jul 2023 | 30,70 | 31,00 | 30,65 | 30,73 | 30,09 | 843.400 |
30 jun 2023 | 30,70 | 30,83 | 30,41 | 30,69 | 30,05 | 2.034.800 |
29 jun 2023 | 30,03 | 30,67 | 30,00 | 30,61 | 29,97 | 1.115.900 |
28 jun 2023 | 30,10 | 30,20 | 29,97 | 30,12 | 29,49 | 1.507.100 |
27 jun 2023 | 30,20 | 30,33 | 30,04 | 30,19 | 29,56 | 3.136.200 |
26 jun 2023 | 30,04 | 30,37 | 29,89 | 30,16 | 29,53 | 1.952.900 |
23 jun 2023 | 30,46 | 30,56 | 29,99 | 30,09 | 29,46 | 2.139.500 |
22 jun 2023 | 30,82 | 30,83 | 30,24 | 30,51 | 29,87 | 1.443.800 |
21 jun 2023 | 30,50 | 30,82 | 30,28 | 30,74 | 30,10 | 2.529.300 |
20 jun 2023 | 30,94 | 30,94 | 30,54 | 30,67 | 30,03 | 2.018.700 |
16 jun 2023 | 31,24 | 31,43 | 30,72 | 31,06 | 30,41 | 3.683.500 |
15 jun 2023 | 31,16 | 31,29 | 30,93 | 31,19 | 30,54 | 2.969.700 |
14 jun 2023 | 31,16 | 31,51 | 31,06 | 31,20 | 30,55 | 2.762.500 |
13 jun 2023 | 30,89 | 31,07 | 30,80 | 31,00 | 30,35 | 1.922.100 |
12 jun 2023 | 31,13 | 31,17 | 30,79 | 30,96 | 30,32 | 1.535.900 |
09 jun 2023 | 30,79 | 31,19 | 30,71 | 31,11 | 30,46 | 2.766.000 |
08 jun 2023 | 30,73 | 31,22 | 30,52 | 30,89 | 30,25 | 2.440.000 |
07 jun 2023 | 30,39 | 31,14 | 30,33 | 30,90 | 30,26 | 2.752.300 |
06 jun 2023 | 30,03 | 30,43 | 29,85 | 30,30 | 29,67 | 2.300.400 |
05 jun 2023 | 29,82 | 30,02 | 29,63 | 29,81 | 29,19 | 1.920.800 |
02 jun 2023 | 29,80 | 30,09 | 29,67 | 30,03 | 29,40 | 2.778.000 |
01 jun 2023 | 29,77 | 29,89 | 29,38 | 29,53 | 28,91 | 2.152.500 |
31 may 2023 | 28,77 | 30,00 | 28,74 | 29,81 | 29,19 | 4.487.100 |
30 may 2023 | 28,35 | 28,70 | 28,11 | 28,58 | 27,98 | 1.104.600 |
26 may 2023 | 28,02 | 28,49 | 27,75 | 28,33 | 27,74 | 1.387.500 |
25 may 2023 | 28,49 | 28,72 | 28,04 | 28,10 | 27,51 | 1.701.500 |
24 may 2023 | 28,95 | 28,97 | 28,43 | 28,48 | 27,89 | 1.430.600 |
23 may 2023 | 29,13 | 29,44 | 28,94 | 28,97 | 28,37 | 1.211.800 |
22 may 2023 | 29,26 | 29,47 | 28,87 | 29,02 | 28,42 | 1.644.700 |
19 may 2023 | 29,53 | 29,57 | 28,92 | 29,22 | 28,61 | 1.192.700 |
18 may 2023 | 29,27 | 29,53 | 29,12 | 29,29 | 28,68 | 1.034.400 |
17 may 2023 | 29,10 | 29,50 | 28,87 | 29,49 | 28,88 | 1.463.700 |
16 may 2023 | 29,64 | 29,76 | 29,01 | 29,02 | 28,42 | 1.352.900 |
15 may 2023 | 29,60 | 29,85 | 29,34 | 29,62 | 29,00 | 2.279.300 |
12 may 2023 | 29,35 | 29,54 | 29,07 | 29,53 | 28,91 | 1.653.800 |
11 may 2023 | 29,10 | 29,44 | 28,93 | 29,39 | 28,78 | 1.269.400 |
10 may 2023 | 29,37 | 29,48 | 28,98 | 29,31 | 28,70 | 1.265.000 |
09 may 2023 | 28,94 | 29,30 | 28,67 | 29,13 | 28,52 | 1.432.200 |
08 may 2023 | 28,86 | 29,23 | 28,80 | 29,09 | 28,48 | 1.552.700 |
05 may 2023 | 28,65 | 29,25 | 28,53 | 28,86 | 28,26 | 1.619.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |