Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 oct 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 80 |
03 oct 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
02 oct 2023 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
29 sept 2023 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
28 sept 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
28 sept 2023 | 27 Dividendo | |||||
27 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
26 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
25 sept 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
22 sept 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
21 sept 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,45 | - |
20 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
19 sept 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,46 | - |
18 sept 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
15 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
14 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
13 sept 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
12 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
11 sept 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
08 sept 2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,37 | - |
07 sept 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
06 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
05 sept 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
04 sept 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
01 sept 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
31 ago 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
30 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
29 ago 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
28 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
25 ago 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
24 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
23 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
22 ago 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 1,33 | - |
21 ago 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,32 | - |
18 ago 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 1,31 | - |
17 ago 2023 | 26,60 | 26,60 | 26,60 | 26,60 | 1,31 | - |
16 ago 2023 | 26,80 | 26,80 | 26,80 | 26,80 | 1,32 | - |
15 ago 2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,36 | - |
14 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
11 ago 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
10 ago 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
09 ago 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,41 | - |
08 ago 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
03 ago 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
02 ago 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,51 | - |
01 ago 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
31 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
28 jul 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,55 | - |
27 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
26 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
25 jul 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 1,53 | - |
24 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
21 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
20 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
19 jul 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
18 jul 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
17 jul 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
14 jul 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,51 | - |
13 jul 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
12 jul 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
11 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
10 jul 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
07 jul 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
06 jul 2023 | 29,40 | 29,40 | 29,40 | 29,40 | 1,45 | - |
05 jul 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,47 | - |
04 jul 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,46 | - |
03 jul 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
30 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
29 jun 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
28 jun 2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,44 | - |
27 jun 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
26 jun 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
23 jun 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
22 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
21 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,49 | - |
20 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
19 jun 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,51 | - |
16 jun 2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,57 | - |
15 jun 2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,56 | - |
14 jun 2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,58 | - |
13 jun 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
12 jun 2023 | - | - | - | - | - | - |
09 jun 2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,50 | - |
08 jun 2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,48 | - |
07 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,49 | - |
06 jun 2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,49 | - |
05 jun 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,46 | - |
02 jun 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
30 may 2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,40 | - |
29 may 2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,39 | - |
26 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
25 may 2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,38 | - |
24 may 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,42 | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
19 may 2023 | 29,00 | 29,00 | 29,00 | 29,00 | 1,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |