Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
08 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
07 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
06 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
05 jun 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
02 jun 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
30 may 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
29 may 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
26 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
25 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
24 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
19 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
18 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
17 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
16 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
15 may 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
12 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
11 may 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
10 may 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
09 may 2023 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
08 may 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
05 may 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
04 may 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
03 may 2023 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
02 may 2023 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
28 abr 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
27 abr 2023 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
26 abr 2023 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
25 abr 2023 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
24 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
21 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
20 abr 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
19 abr 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
18 abr 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
17 abr 2023 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
14 abr 2023 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
13 abr 2023 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
12 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
05 abr 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
04 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
03 abr 2023 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
31 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
30 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | 34,20 | - |
30 mar 2023 | 115 Dividendo | |||||
29 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | -79,80 | - |
28 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | -79,80 | - |
27 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | -78,44 | - |
24 mar 2023 | 34,20 | 34,20 | 34,20 | 34,20 | -77,53 | - |
23 mar 2023 | 34,00 | 34,00 | 34,00 | 34,00 | -77,08 | - |
22 mar 2023 | 33,60 | 33,60 | 33,60 | 33,60 | -76,17 | - |
21 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -75,72 | - |
20 mar 2023 | 33,60 | 33,60 | 33,60 | 33,60 | -76,17 | - |
17 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -75,72 | - |
16 mar 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -75,72 | - |
15 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | -78,44 | - |
14 mar 2023 | 34,60 | 34,60 | 34,60 | 34,60 | -78,44 | - |
13 mar 2023 | 34,80 | 34,80 | 34,80 | 34,80 | -78,89 | - |
10 mar 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
09 mar 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
08 mar 2023 | 35,20 | 35,20 | 35,20 | 35,20 | -79,80 | - |
07 mar 2023 | 36,40 | 36,40 | 36,40 | 36,40 | -82,52 | - |
06 mar 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
03 mar 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
02 mar 2023 | 35,80 | 35,80 | 35,80 | 35,80 | -81,16 | - |
01 mar 2023 | 35,80 | 35,80 | 35,80 | 35,80 | -81,16 | - |
28 feb 2023 | 34,40 | 34,40 | 34,40 | 34,40 | -77,99 | - |
27 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
24 feb 2023 | 35,40 | 35,40 | 35,40 | 35,40 | -80,25 | - |
23 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
22 feb 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
21 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
20 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
17 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
16 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
15 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
14 feb 2023 | 35,80 | 35,80 | 35,80 | 35,80 | -81,16 | - |
13 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
10 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
09 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
08 feb 2023 | 36,40 | 36,40 | 36,40 | 36,40 | -82,52 | - |
07 feb 2023 | 35,00 | 35,00 | 35,00 | 35,00 | -79,35 | - |
06 feb 2023 | 35,60 | 35,60 | 35,60 | 35,60 | -80,71 | - |
03 feb 2023 | 36,00 | 36,00 | 36,00 | 36,00 | -81,61 | - |
02 feb 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
01 feb 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
31 ene 2023 | 36,40 | 36,40 | 36,40 | 36,40 | -82,52 | - |
30 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | -83,43 | - |
27 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | -83,88 | - |
26 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | -83,88 | - |
25 ene 2023 | 37,00 | 37,00 | 37,00 | 37,00 | -83,88 | - |
24 ene 2023 | 36,80 | 36,80 | 36,80 | 36,80 | -83,43 | - |
23 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
20 ene 2023 | 36,60 | 36,60 | 36,60 | 36,60 | -82,97 | - |
19 ene 2023 | 36,20 | 36,20 | 36,20 | 36,20 | -82,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |