Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 sept 2023 | 28,50 | 28,80 | 27,70 | 28,24 | 28,24 | 1.287.900 |
20 sept 2023 | 29,42 | 30,00 | 28,86 | 28,95 | 28,95 | 1.131.900 |
19 sept 2023 | 29,16 | 29,49 | 28,80 | 29,39 | 29,39 | 583.500 |
18 sept 2023 | 29,73 | 29,93 | 29,02 | 29,32 | 29,32 | 651.700 |
15 sept 2023 | 29,81 | 30,16 | 29,45 | 29,92 | 29,92 | 1.810.800 |
14 sept 2023 | 30,52 | 30,61 | 29,67 | 30,23 | 30,23 | 809.600 |
13 sept 2023 | 30,62 | 30,73 | 29,77 | 30,22 | 30,22 | 930.800 |
12 sept 2023 | 30,78 | 31,46 | 30,50 | 30,75 | 30,75 | 1.007.800 |
11 sept 2023 | 31,53 | 31,75 | 31,04 | 31,23 | 31,23 | 1.001.200 |
08 sept 2023 | 31,98 | 32,25 | 31,52 | 31,52 | 31,52 | 1.136.500 |
07 sept 2023 | 32,03 | 32,14 | 31,49 | 31,84 | 31,84 | 976.600 |
06 sept 2023 | 31,33 | 32,89 | 31,33 | 32,84 | 32,84 | 1.281.900 |
05 sept 2023 | 31,35 | 32,02 | 31,26 | 31,57 | 31,57 | 1.300.200 |
01 sept 2023 | 31,31 | 32,20 | 30,97 | 31,93 | 31,93 | 2.053.700 |
31 ago 2023 | 30,15 | 31,36 | 29,96 | 30,93 | 30,93 | 2.554.300 |
30 ago 2023 | 29,91 | 30,34 | 29,43 | 29,62 | 29,62 | 1.651.400 |
29 ago 2023 | 29,22 | 30,39 | 28,99 | 30,15 | 30,15 | 1.344.500 |
28 ago 2023 | 29,22 | 29,82 | 29,22 | 29,42 | 29,42 | 1.075.700 |
25 ago 2023 | 28,61 | 29,33 | 28,48 | 29,02 | 29,02 | 856.500 |
24 ago 2023 | 29,05 | 29,14 | 28,32 | 28,60 | 28,60 | 864.000 |
23 ago 2023 | 28,03 | 28,76 | 27,90 | 28,63 | 28,63 | 842.100 |
22 ago 2023 | 28,75 | 29,18 | 27,97 | 28,01 | 28,01 | 1.425.200 |
21 ago 2023 | 28,83 | 29,19 | 28,14 | 28,52 | 28,52 | 1.533.300 |
18 ago 2023 | 28,00 | 29,58 | 28,00 | 29,22 | 29,22 | 1.684.500 |
17 ago 2023 | 28,42 | 28,83 | 27,51 | 28,76 | 28,76 | 1.514.600 |
16 ago 2023 | 29,73 | 29,98 | 28,56 | 28,59 | 28,59 | 2.400.500 |
15 ago 2023 | 30,17 | 30,71 | 29,85 | 29,94 | 29,94 | 950.500 |
14 ago 2023 | 30,18 | 30,68 | 29,89 | 30,58 | 30,58 | 833.500 |
11 ago 2023 | 30,43 | 30,91 | 30,27 | 30,50 | 30,50 | 1.007.000 |
10 ago 2023 | 30,28 | 31,58 | 30,01 | 31,04 | 31,04 | 2.066.800 |
09 ago 2023 | 31,50 | 31,84 | 29,38 | 29,71 | 29,71 | 2.928.000 |
08 ago 2023 | 34,69 | 35,40 | 31,54 | 31,80 | 31,80 | 7.894.600 |
07 ago 2023 | 38,55 | 39,15 | 37,88 | 38,98 | 38,98 | 2.137.500 |
04 ago 2023 | 39,53 | 39,86 | 38,35 | 38,64 | 38,64 | 1.526.900 |
03 ago 2023 | 39,55 | 39,64 | 38,50 | 39,07 | 39,07 | 1.050.800 |
02 ago 2023 | 40,45 | 40,96 | 39,23 | 39,74 | 39,74 | 1.194.900 |
01 ago 2023 | 40,84 | 41,71 | 40,48 | 41,54 | 41,54 | 786.100 |
31 jul 2023 | 40,20 | 41,76 | 40,20 | 41,36 | 41,36 | 839.200 |
28 jul 2023 | 39,95 | 41,12 | 39,67 | 40,20 | 40,20 | 977.100 |
27 jul 2023 | 40,42 | 40,65 | 38,98 | 39,13 | 39,13 | 1.428.900 |
26 jul 2023 | 39,02 | 40,40 | 38,71 | 39,57 | 39,57 | 740.200 |
25 jul 2023 | 40,09 | 40,63 | 39,15 | 39,28 | 39,28 | 974.100 |
24 jul 2023 | 41,69 | 41,69 | 39,34 | 39,89 | 39,89 | 1.296.100 |
21 jul 2023 | 41,16 | 41,78 | 39,84 | 41,57 | 41,57 | 1.749.700 |
20 jul 2023 | 42,01 | 42,26 | 40,03 | 40,09 | 40,09 | 1.152.200 |
19 jul 2023 | 40,01 | 43,28 | 39,80 | 42,90 | 42,90 | 2.913.000 |
18 jul 2023 | 38,51 | 39,91 | 38,33 | 39,79 | 39,79 | 1.548.900 |
17 jul 2023 | 38,54 | 38,92 | 38,10 | 38,46 | 38,46 | 871.700 |
14 jul 2023 | 39,06 | 39,23 | 37,81 | 38,28 | 38,28 | 996.300 |
13 jul 2023 | 38,94 | 39,56 | 38,55 | 39,05 | 39,05 | 1.451.600 |
12 jul 2023 | 36,46 | 38,61 | 36,25 | 38,52 | 38,52 | 2.758.000 |
11 jul 2023 | 34,30 | 35,42 | 34,19 | 35,12 | 35,12 | 1.427.600 |
10 jul 2023 | 32,67 | 34,17 | 32,66 | 34,09 | 34,09 | 894.800 |
07 jul 2023 | 32,32 | 33,36 | 32,30 | 33,05 | 33,05 | 1.156.900 |
06 jul 2023 | 32,12 | 32,35 | 31,44 | 32,33 | 32,33 | 822.900 |
05 jul 2023 | 33,34 | 33,43 | 32,54 | 32,87 | 32,87 | 695.200 |
03 jul 2023 | 32,77 | 33,68 | 32,72 | 33,66 | 33,66 | 566.400 |
30 jun 2023 | 33,23 | 33,25 | 32,59 | 32,73 | 32,73 | 538.200 |
29 jun 2023 | 33,40 | 33,70 | 32,58 | 32,76 | 32,76 | 602.500 |
28 jun 2023 | 32,89 | 33,50 | 32,65 | 33,48 | 33,48 | 693.800 |
27 jun 2023 | 32,79 | 33,26 | 32,09 | 33,08 | 33,08 | 808.400 |
26 jun 2023 | 31,96 | 32,79 | 31,90 | 32,40 | 32,40 | 680.100 |
23 jun 2023 | 32,00 | 32,22 | 31,13 | 32,07 | 32,07 | 1.384.100 |
22 jun 2023 | 32,59 | 33,00 | 32,06 | 32,75 | 32,75 | 717.100 |
21 jun 2023 | 33,70 | 33,95 | 32,34 | 32,86 | 32,86 | 1.026.200 |
20 jun 2023 | 34,34 | 34,87 | 33,72 | 33,95 | 33,95 | 875.600 |
16 jun 2023 | 36,16 | 36,16 | 34,91 | 34,98 | 34,98 | 1.286.200 |
15 jun 2023 | 33,86 | 35,99 | 33,56 | 35,93 | 35,93 | 1.490.700 |
14 jun 2023 | 34,84 | 35,27 | 33,36 | 34,22 | 34,22 | 1.042.300 |
13 jun 2023 | 35,04 | 35,64 | 34,48 | 34,84 | 34,84 | 746.300 |
12 jun 2023 | 33,29 | 34,89 | 33,29 | 34,76 | 34,76 | 1.268.800 |
09 jun 2023 | 33,73 | 34,18 | 32,62 | 32,95 | 32,95 | 1.562.200 |
08 jun 2023 | 33,77 | 34,36 | 33,44 | 33,46 | 33,46 | 1.321.600 |
07 jun 2023 | 34,92 | 35,10 | 33,80 | 34,01 | 34,01 | 1.567.400 |
06 jun 2023 | 34,01 | 35,26 | 33,89 | 34,58 | 34,58 | 1.628.300 |
05 jun 2023 | 34,85 | 34,89 | 33,33 | 34,38 | 34,38 | 1.831.500 |
02 jun 2023 | 36,19 | 36,61 | 35,03 | 35,20 | 35,20 | 1.329.600 |
01 jun 2023 | 34,50 | 36,57 | 33,98 | 35,51 | 35,51 | 2.138.500 |
31 may 2023 | 34,10 | 35,03 | 33,48 | 34,70 | 34,70 | 2.911.000 |
30 may 2023 | 35,42 | 35,84 | 33,99 | 34,63 | 34,63 | 3.136.900 |
26 may 2023 | 30,82 | 35,58 | 30,13 | 34,78 | 34,78 | 5.752.400 |
25 may 2023 | 30,84 | 31,15 | 28,80 | 29,50 | 29,50 | 2.230.000 |
24 may 2023 | 30,78 | 31,40 | 30,15 | 30,53 | 30,53 | 1.474.400 |
23 may 2023 | 31,66 | 32,61 | 31,33 | 31,35 | 31,35 | 2.299.000 |
22 may 2023 | 31,00 | 32,18 | 30,69 | 32,02 | 32,02 | 1.888.500 |
19 may 2023 | 32,01 | 32,01 | 30,47 | 31,02 | 31,02 | 1.796.200 |
18 may 2023 | 29,49 | 31,19 | 29,45 | 31,03 | 31,03 | 2.167.100 |
17 may 2023 | 26,89 | 29,48 | 26,83 | 29,23 | 29,23 | 2.901.600 |
16 may 2023 | 28,00 | 28,26 | 26,74 | 26,89 | 26,89 | 3.638.100 |
15 may 2023 | 27,48 | 28,57 | 27,20 | 28,40 | 28,40 | 2.359.700 |
12 may 2023 | 28,44 | 28,66 | 27,14 | 27,40 | 27,40 | 2.698.600 |
11 may 2023 | 30,29 | 31,25 | 28,71 | 28,74 | 28,74 | 3.608.800 |
10 may 2023 | 29,31 | 31,78 | 28,36 | 30,30 | 30,30 | 8.438.400 |
09 may 2023 | 26,13 | 26,79 | 25,87 | 26,50 | 26,50 | 3.013.900 |
08 may 2023 | 26,48 | 26,80 | 25,90 | 26,69 | 26,69 | 1.968.000 |
05 may 2023 | 25,88 | 26,43 | 25,56 | 26,04 | 26,04 | 3.433.500 |
04 may 2023 | 26,10 | 26,30 | 25,32 | 25,35 | 25,35 | 3.154.400 |
03 may 2023 | 26,20 | 27,01 | 25,86 | 25,91 | 25,91 | 1.981.400 |
02 may 2023 | 27,68 | 28,00 | 26,64 | 26,65 | 26,65 | 1.588.200 |
01 may 2023 | 27,42 | 28,20 | 27,15 | 27,96 | 27,96 | 1.126.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |