Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 feb 2023 | 27,10 | 27,43 | 27,01 | 27,29 | 27,29 | 1.097.000 |
02 feb 2023 | 27,00 | 28,52 | 26,62 | 27,48 | 27,48 | 5.995.900 |
01 feb 2023 | 28,84 | 29,02 | 27,52 | 27,63 | 27,63 | 2.636.100 |
31 ene 2023 | 28,47 | 29,36 | 28,47 | 28,90 | 28,90 | 2.109.200 |
30 ene 2023 | 28,69 | 28,80 | 28,48 | 28,54 | 28,54 | 753.500 |
27 ene 2023 | 28,61 | 28,83 | 28,20 | 28,66 | 28,66 | 1.018.600 |
27 ene 2023 | 0.457629 Dividendo | |||||
26 ene 2023 | 28,99 | 29,15 | 28,86 | 29,03 | 28,57 | 751.900 |
25 ene 2023 | 28,83 | 28,97 | 28,53 | 28,89 | 28,43 | 965.700 |
24 ene 2023 | 28,10 | 28,74 | 28,10 | 28,65 | 28,20 | 1.185.900 |
23 ene 2023 | 28,42 | 28,65 | 28,07 | 28,11 | 27,67 | 3.360.000 |
20 ene 2023 | 29,55 | 29,92 | 29,07 | 29,18 | 28,72 | 1.238.300 |
19 ene 2023 | 29,30 | 29,51 | 29,00 | 29,37 | 28,91 | 1.212.300 |
18 ene 2023 | 29,12 | 29,80 | 28,95 | 29,71 | 29,24 | 1.545.000 |
17 ene 2023 | 28,55 | 29,19 | 28,44 | 28,89 | 28,43 | 1.255.600 |
16 ene 2023 | 29,60 | 29,71 | 28,70 | 28,78 | 28,33 | 1.428.000 |
13 ene 2023 | 30,17 | 30,34 | 29,73 | 29,90 | 29,43 | 1.153.700 |
12 ene 2023 | 30,79 | 30,98 | 30,17 | 30,48 | 30,00 | 2.664.200 |
11 ene 2023 | 30,54 | 31,49 | 30,24 | 31,37 | 30,88 | 2.125.900 |
10 ene 2023 | 28,90 | 30,33 | 28,74 | 30,32 | 29,84 | 1.906.000 |
09 ene 2023 | 29,25 | 29,40 | 28,84 | 29,23 | 28,77 | 1.619.300 |
06 ene 2023 | 28,59 | 29,34 | 28,46 | 29,26 | 28,80 | 1.853.800 |
05 ene 2023 | 28,25 | 28,66 | 27,93 | 28,52 | 28,07 | 3.032.400 |
04 ene 2023 | 27,50 | 28,41 | 27,47 | 28,07 | 27,63 | 1.466.300 |
03 ene 2023 | 27,66 | 27,91 | 27,36 | 27,51 | 27,08 | 888.200 |
02 ene 2023 | 28,10 | 28,11 | 27,53 | 27,63 | 27,19 | 696.900 |
29 dic 2022 | 28,44 | 28,62 | 28,05 | 28,20 | 27,76 | 740.800 |
28 dic 2022 | 27,92 | 28,52 | 27,86 | 28,40 | 27,95 | 666.800 |
27 dic 2022 | 27,90 | 28,06 | 27,54 | 27,97 | 27,53 | 811.900 |
26 dic 2022 | 28,26 | 28,28 | 27,67 | 27,88 | 27,44 | 315.800 |
23 dic 2022 | 28,07 | 28,46 | 27,87 | 28,20 | 27,76 | 713.300 |
22 dic 2022 | 27,53 | 27,78 | 27,34 | 27,64 | 27,20 | 788.800 |
21 dic 2022 | 27,30 | 27,62 | 27,11 | 27,51 | 27,08 | 1.299.600 |
20 dic 2022 | 26,71 | 27,68 | 26,71 | 27,42 | 26,99 | 1.345.500 |
19 dic 2022 | 26,25 | 26,80 | 26,19 | 26,64 | 26,22 | 1.124.900 |
16 dic 2022 | 25,68 | 26,12 | 25,64 | 25,94 | 25,53 | 1.945.500 |
15 dic 2022 | 25,76 | 26,26 | 25,52 | 25,86 | 25,45 | 1.447.700 |
14 dic 2022 | 25,78 | 26,01 | 25,57 | 25,94 | 25,53 | 3.023.800 |
13 dic 2022 | 26,95 | 27,04 | 25,93 | 26,04 | 25,63 | 1.946.200 |
12 dic 2022 | 27,05 | 27,20 | 26,40 | 26,82 | 26,40 | 2.681.300 |
09 dic 2022 | 27,23 | 27,41 | 27,14 | 27,16 | 26,73 | 958.000 |
08 dic 2022 | 27,69 | 27,80 | 27,17 | 27,19 | 26,76 | 958.500 |
07 dic 2022 | 27,65 | 28,15 | 27,65 | 27,85 | 27,41 | 1.102.000 |
06 dic 2022 | 27,40 | 27,68 | 27,26 | 27,67 | 27,23 | 573.900 |
05 dic 2022 | 27,76 | 27,89 | 27,18 | 27,24 | 26,81 | 1.223.900 |
02 dic 2022 | 27,89 | 28,45 | 27,44 | 27,84 | 27,40 | 1.316.200 |
01 dic 2022 | 27,65 | 27,78 | 27,22 | 27,72 | 27,28 | 1.310.000 |
30 nov 2022 | 27,56 | 27,82 | 27,26 | 27,48 | 27,05 | 1.071.500 |
29 nov 2022 | 27,47 | 28,19 | 27,12 | 27,60 | 27,16 | 1.748.200 |
28 nov 2022 | 27,71 | 27,97 | 27,40 | 27,44 | 27,01 | 976.400 |
25 nov 2022 | 28,44 | 28,53 | 27,75 | 27,80 | 27,36 | 1.418.300 |
24 nov 2022 | 28,11 | 29,00 | 27,99 | 28,56 | 28,11 | 568.900 |
23 nov 2022 | 27,75 | 28,09 | 27,66 | 28,03 | 27,59 | 808.300 |
22 nov 2022 | 28,00 | 28,30 | 27,74 | 27,81 | 27,37 | 998.900 |
21 nov 2022 | 28,13 | 28,27 | 27,61 | 27,84 | 27,40 | 915.700 |
18 nov 2022 | 28,16 | 28,58 | 27,71 | 27,96 | 27,52 | 1.424.700 |
17 nov 2022 | 27,79 | 28,24 | 27,57 | 27,88 | 27,44 | 1.946.900 |
16 nov 2022 | 28,78 | 28,97 | 27,80 | 28,00 | 27,56 | 1.769.900 |
14 nov 2022 | 29,00 | 29,18 | 28,39 | 28,98 | 28,52 | 1.908.300 |
11 nov 2022 | 28,18 | 29,13 | 27,84 | 28,78 | 28,33 | 2.443.800 |
10 nov 2022 | 29,01 | 29,03 | 27,95 | 28,00 | 27,56 | 3.535.200 |
09 nov 2022 | 30,67 | 30,89 | 29,14 | 29,33 | 28,87 | 3.180.600 |
08 nov 2022 | 31,12 | 31,85 | 30,84 | 30,93 | 30,44 | 2.259.200 |
07 nov 2022 | 29,58 | 30,77 | 29,57 | 30,54 | 30,06 | 5.763.900 |
04 nov 2022 | 29,58 | 29,96 | 29,48 | 29,75 | 29,28 | 2.387.000 |
03 nov 2022 | 29,06 | 29,38 | 28,63 | 29,26 | 28,80 | 2.693.700 |
01 nov 2022 | 29,80 | 30,00 | 29,21 | 29,56 | 29,09 | 3.991.300 |
31 oct 2022 | 28,94 | 30,06 | 28,57 | 29,78 | 29,31 | 3.284.400 |
28 oct 2022 | 28,40 | 29,00 | 28,00 | 29,00 | 28,54 | 3.261.800 |
27 oct 2022 | 28,45 | 29,41 | 28,43 | 28,98 | 28,52 | 3.985.700 |
26 oct 2022 | 28,30 | 28,78 | 27,42 | 28,47 | 28,02 | 12.203.200 |
25 oct 2022 | 30,19 | 30,45 | 29,89 | 30,05 | 29,58 | 2.120.800 |
24 oct 2022 | 30,92 | 31,13 | 29,96 | 30,22 | 29,74 | 1.986.900 |
24 oct 2022 | 0.457242 Dividendo | |||||
21 oct 2022 | 31,22 | 32,05 | 31,22 | 31,87 | 30,92 | 2.216.100 |
20 oct 2022 | 31,17 | 31,34 | 30,93 | 31,32 | 30,38 | 2.149.000 |
19 oct 2022 | 30,83 | 31,03 | 30,59 | 30,79 | 29,87 | 1.747.300 |
18 oct 2022 | 30,69 | 30,99 | 30,47 | 30,84 | 29,92 | 2.325.900 |
17 oct 2022 | 30,37 | 30,70 | 30,17 | 30,36 | 29,45 | 1.584.800 |
14 oct 2022 | 30,35 | 30,81 | 30,01 | 30,09 | 29,19 | 2.662.800 |
13 oct 2022 | 30,33 | 30,53 | 29,90 | 30,14 | 29,24 | 2.237.400 |
11 oct 2022 | 31,13 | 31,31 | 30,34 | 30,49 | 29,58 | 1.975.600 |
10 oct 2022 | 31,78 | 31,78 | 31,10 | 31,23 | 30,30 | 1.569.800 |
07 oct 2022 | 31,71 | 31,92 | 31,24 | 31,53 | 30,59 | 1.313.500 |
06 oct 2022 | 32,30 | 32,52 | 31,84 | 31,84 | 30,89 | 1.583.900 |
05 oct 2022 | 31,86 | 32,35 | 31,86 | 32,20 | 31,24 | 1.540.400 |
04 oct 2022 | 32,35 | 32,52 | 31,95 | 32,17 | 31,21 | 1.783.400 |
03 oct 2022 | 31,27 | 32,22 | 30,70 | 31,97 | 31,01 | 2.995.600 |
30 sept 2022 | 30,09 | 30,49 | 30,02 | 30,34 | 29,43 | 2.122.400 |
29 sept 2022 | 30,00 | 30,41 | 29,55 | 30,14 | 29,24 | 2.802.500 |
28 sept 2022 | 30,05 | 30,51 | 29,94 | 30,13 | 29,23 | 1.154.700 |
27 sept 2022 | 30,15 | 30,35 | 30,06 | 30,09 | 29,19 | 1.880.600 |
26 sept 2022 | 30,80 | 30,88 | 30,15 | 30,21 | 29,31 | 811.300 |
23 sept 2022 | 31,02 | 31,26 | 30,63 | 31,03 | 30,10 | 2.031.700 |
22 sept 2022 | 31,45 | 31,73 | 30,73 | 31,47 | 30,53 | 2.352.800 |
21 sept 2022 | 31,28 | 31,46 | 30,75 | 31,05 | 30,12 | 2.204.700 |
20 sept 2022 | 30,36 | 31,60 | 30,36 | 31,28 | 30,35 | 2.575.700 |
19 sept 2022 | 29,45 | 30,66 | 29,29 | 30,49 | 29,58 | 3.617.900 |
16 sept 2022 | 29,73 | 29,88 | 29,47 | 29,72 | 28,83 | 3.126.600 |
15 sept 2022 | 29,94 | 30,37 | 29,74 | 29,74 | 28,85 | 1.569.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |