Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 32,99 | 33,13 | 32,57 | 33,01 | 33,01 | 381.225 |
27 nov 2023 | 33,21 | 33,49 | 32,67 | 33,14 | 33,14 | 1.934.900 |
24 nov 2023 | 33,12 | 33,75 | 32,93 | 33,54 | 33,54 | 698.500 |
22 nov 2023 | 33,32 | 33,48 | 32,85 | 33,04 | 33,04 | 1.295.400 |
21 nov 2023 | 33,56 | 33,56 | 33,04 | 33,34 | 33,34 | 1.317.600 |
20 nov 2023 | 33,29 | 33,76 | 32,61 | 33,61 | 33,61 | 2.662.600 |
17 nov 2023 | 33,39 | 33,61 | 32,97 | 33,30 | 33,30 | 1.786.900 |
16 nov 2023 | 33,50 | 33,69 | 33,01 | 33,15 | 33,15 | 1.510.700 |
15 nov 2023 | 33,47 | 34,78 | 33,36 | 33,57 | 33,57 | 3.488.900 |
14 nov 2023 | 32,53 | 34,10 | 32,34 | 33,44 | 33,44 | 1.842.700 |
13 nov 2023 | 32,18 | 32,38 | 31,28 | 31,61 | 31,61 | 1.891.400 |
10 nov 2023 | 32,60 | 32,83 | 31,93 | 32,34 | 32,34 | 1.645.000 |
09 nov 2023 | 33,62 | 33,62 | 32,47 | 32,56 | 32,56 | 1.305.000 |
08 nov 2023 | 33,27 | 33,70 | 32,82 | 33,53 | 33,53 | 2.096.900 |
07 nov 2023 | 33,32 | 33,69 | 33,08 | 33,28 | 33,28 | 1.650.600 |
06 nov 2023 | 34,88 | 34,99 | 33,24 | 33,56 | 33,56 | 2.352.100 |
03 nov 2023 | 33,73 | 35,05 | 33,73 | 34,62 | 34,62 | 2.907.500 |
02 nov 2023 | 33,90 | 33,91 | 31,60 | 33,08 | 33,08 | 3.504.500 |
01 nov 2023 | 31,09 | 31,13 | 29,92 | 30,44 | 30,44 | 2.973.000 |
31 oct 2023 | 31,48 | 31,56 | 30,52 | 30,79 | 30,79 | 3.284.900 |
30 oct 2023 | 31,37 | 31,80 | 31,00 | 31,49 | 31,49 | 1.762.800 |
27 oct 2023 | 30,89 | 31,02 | 30,47 | 30,88 | 30,88 | 2.232.700 |
26 oct 2023 | 30,94 | 31,69 | 30,62 | 30,81 | 30,81 | 2.631.500 |
25 oct 2023 | 30,16 | 30,95 | 30,08 | 30,81 | 30,81 | 3.447.500 |
24 oct 2023 | 29,50 | 30,79 | 29,25 | 30,27 | 30,27 | 4.076.300 |
23 oct 2023 | 28,71 | 28,98 | 28,50 | 28,58 | 28,58 | 1.481.000 |
20 oct 2023 | 28,98 | 29,38 | 28,90 | 29,05 | 29,05 | 1.469.600 |
19 oct 2023 | 29,18 | 29,89 | 28,95 | 29,03 | 29,03 | 1.440.600 |
18 oct 2023 | 29,53 | 29,80 | 29,25 | 29,40 | 29,40 | 1.099.500 |
17 oct 2023 | 29,71 | 30,60 | 29,58 | 29,97 | 29,97 | 1.088.000 |
16 oct 2023 | 29,81 | 30,24 | 29,35 | 29,97 | 29,97 | 1.877.700 |
13 oct 2023 | 29,87 | 29,98 | 29,32 | 29,55 | 29,55 | 1.506.600 |
12 oct 2023 | 31,08 | 31,12 | 29,50 | 29,73 | 29,73 | 2.144.600 |
11 oct 2023 | 31,28 | 31,75 | 30,66 | 30,97 | 30,97 | 1.748.400 |
10 oct 2023 | 30,68 | 31,80 | 30,16 | 31,19 | 31,19 | 1.804.200 |
09 oct 2023 | 29,60 | 30,58 | 29,33 | 30,46 | 30,46 | 1.667.600 |
06 oct 2023 | 30,49 | 30,60 | 29,69 | 29,89 | 29,89 | 2.126.100 |
05 oct 2023 | 31,87 | 31,96 | 30,42 | 30,64 | 30,64 | 1.673.000 |
04 oct 2023 | 31,88 | 31,99 | 31,18 | 31,90 | 31,90 | 1.696.500 |
03 oct 2023 | 32,36 | 32,63 | 31,30 | 31,45 | 31,45 | 1.578.200 |
02 oct 2023 | 32,59 | 33,04 | 32,31 | 32,84 | 32,84 | 2.022.200 |
29 sept 2023 | 32,78 | 33,29 | 32,60 | 32,86 | 32,86 | 1.274.600 |
28 sept 2023 | 31,94 | 32,63 | 31,57 | 32,52 | 32,52 | 1.349.800 |
27 sept 2023 | 32,15 | 32,15 | 31,44 | 31,74 | 31,74 | 908.600 |
26 sept 2023 | 32,35 | 32,72 | 31,99 | 32,03 | 32,03 | 1.321.000 |
25 sept 2023 | 32,36 | 32,95 | 32,16 | 32,53 | 32,53 | 1.930.600 |
22 sept 2023 | 31,90 | 31,93 | 31,26 | 31,41 | 31,41 | 1.799.800 |
21 sept 2023 | 32,92 | 32,97 | 31,84 | 31,85 | 31,85 | 1.679.400 |
20 sept 2023 | 33,93 | 34,01 | 33,07 | 33,14 | 33,14 | 1.881.500 |
19 sept 2023 | 34,30 | 34,43 | 33,68 | 33,73 | 33,73 | 1.315.700 |
18 sept 2023 | 35,01 | 35,17 | 34,08 | 34,43 | 34,43 | 1.286.500 |
15 sept 2023 | 35,46 | 35,65 | 34,89 | 35,11 | 35,11 | 3.079.000 |
14 sept 2023 | 34,90 | 35,49 | 34,90 | 35,41 | 35,41 | 2.110.700 |
13 sept 2023 | 34,43 | 34,46 | 33,86 | 34,36 | 34,36 | 1.569.500 |
12 sept 2023 | 33,58 | 34,03 | 33,48 | 33,93 | 33,93 | 1.255.700 |
11 sept 2023 | 34,20 | 34,40 | 33,59 | 33,68 | 33,68 | 1.992.500 |
08 sept 2023 | 33,65 | 34,02 | 33,45 | 33,96 | 33,96 | 1.588.400 |
07 sept 2023 | 35,07 | 35,35 | 33,47 | 33,61 | 33,61 | 3.522.300 |
07 sept 2023 | 0.2 Dividendo | |||||
06 sept 2023 | 36,06 | 36,22 | 35,39 | 35,47 | 35,27 | 2.353.300 |
05 sept 2023 | 37,02 | 37,24 | 36,19 | 36,24 | 36,04 | 1.594.500 |
01 sept 2023 | 37,29 | 37,68 | 37,11 | 37,29 | 37,08 | 1.462.800 |
31 ago 2023 | 37,15 | 37,40 | 36,93 | 37,06 | 36,85 | 1.782.600 |
30 ago 2023 | 36,78 | 36,94 | 36,38 | 36,91 | 36,70 | 1.330.900 |
29 ago 2023 | 35,94 | 36,64 | 35,60 | 36,63 | 36,42 | 1.646.200 |
28 ago 2023 | 35,41 | 36,03 | 35,05 | 35,85 | 35,65 | 1.616.800 |
25 ago 2023 | 35,20 | 35,49 | 34,83 | 35,23 | 35,03 | 1.938.200 |
24 ago 2023 | 34,14 | 35,22 | 34,10 | 34,97 | 34,77 | 4.323.300 |
23 ago 2023 | 34,31 | 34,50 | 33,99 | 34,23 | 34,04 | 2.184.700 |
22 ago 2023 | 34,15 | 34,52 | 33,82 | 34,16 | 33,97 | 2.135.700 |
21 ago 2023 | 34,49 | 34,70 | 33,95 | 34,15 | 33,96 | 2.103.300 |
18 ago 2023 | 35,00 | 35,19 | 34,42 | 34,46 | 34,27 | 2.338.900 |
17 ago 2023 | 35,34 | 35,79 | 35,25 | 35,37 | 35,17 | 2.856.300 |
16 ago 2023 | 36,50 | 36,61 | 35,10 | 35,22 | 35,02 | 3.787.800 |
15 ago 2023 | 37,23 | 37,28 | 36,53 | 36,55 | 36,34 | 1.649.600 |
14 ago 2023 | 37,97 | 38,03 | 37,06 | 37,48 | 37,27 | 1.646.200 |
11 ago 2023 | 38,15 | 38,66 | 38,03 | 38,19 | 37,97 | 2.009.800 |
10 ago 2023 | 39,46 | 39,78 | 38,88 | 38,97 | 38,75 | 2.080.400 |
09 ago 2023 | 39,73 | 40,10 | 38,00 | 39,53 | 39,31 | 3.486.400 |
08 ago 2023 | 41,50 | 42,25 | 39,77 | 39,89 | 39,67 | 7.644.800 |
07 ago 2023 | 44,59 | 44,83 | 43,98 | 44,08 | 43,83 | 1.684.600 |
04 ago 2023 | 44,59 | 45,60 | 44,33 | 44,48 | 44,23 | 1.464.500 |
03 ago 2023 | 44,85 | 45,17 | 44,15 | 44,35 | 44,10 | 1.602.900 |
02 ago 2023 | 44,50 | 45,18 | 44,09 | 44,97 | 44,72 | 1.219.400 |
01 ago 2023 | 45,32 | 45,47 | 44,45 | 44,86 | 44,61 | 1.675.300 |
31 jul 2023 | 46,03 | 46,35 | 45,42 | 45,62 | 45,36 | 1.196.000 |
28 jul 2023 | 47,02 | 47,12 | 45,75 | 45,98 | 45,72 | 937.000 |
27 jul 2023 | 46,29 | 46,95 | 46,05 | 46,23 | 45,97 | 1.147.300 |
26 jul 2023 | 46,65 | 46,98 | 46,03 | 46,21 | 45,95 | 1.617.500 |
25 jul 2023 | 46,32 | 46,82 | 46,04 | 46,73 | 46,47 | 1.244.600 |
24 jul 2023 | 46,08 | 46,75 | 45,75 | 46,05 | 45,79 | 1.600.200 |
21 jul 2023 | 46,00 | 46,23 | 45,15 | 45,94 | 45,68 | 1.099.300 |
20 jul 2023 | 46,10 | 46,38 | 45,56 | 45,96 | 45,70 | 1.479.300 |
19 jul 2023 | 44,87 | 46,06 | 44,39 | 45,95 | 45,69 | 1.734.000 |
18 jul 2023 | 44,31 | 45,10 | 44,16 | 44,79 | 44,54 | 1.470.300 |
17 jul 2023 | 44,04 | 44,60 | 43,76 | 44,43 | 44,18 | 1.869.100 |
14 jul 2023 | 44,65 | 44,80 | 43,72 | 44,45 | 44,20 | 1.778.300 |
13 jul 2023 | 43,67 | 44,65 | 43,55 | 44,63 | 44,38 | 1.732.200 |
12 jul 2023 | 44,11 | 44,28 | 43,20 | 43,65 | 43,40 | 1.604.200 |
11 jul 2023 | 41,89 | 43,58 | 41,71 | 42,89 | 42,65 | 2.023.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |