Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 28,22 | 28,42 | 27,91 | 28,01 | 28,01 | 1.888.938 |
26 sept 2023 | 28,17 | 28,63 | 28,04 | 28,14 | 28,14 | 3.354.500 |
25 sept 2023 | 28,57 | 28,92 | 28,45 | 28,50 | 28,50 | 3.895.300 |
22 sept 2023 | 29,53 | 29,64 | 28,79 | 28,83 | 28,83 | 3.545.700 |
21 sept 2023 | 29,75 | 29,86 | 29,33 | 29,35 | 29,35 | 3.290.700 |
20 sept 2023 | 30,29 | 30,62 | 29,99 | 30,01 | 30,01 | 2.532.800 |
19 sept 2023 | 30,22 | 30,36 | 30,05 | 30,23 | 30,23 | 2.784.500 |
18 sept 2023 | 30,97 | 30,97 | 30,35 | 30,37 | 30,37 | 2.908.000 |
15 sept 2023 | 30,90 | 31,23 | 30,75 | 30,99 | 30,99 | 10.620.600 |
14 sept 2023 | 30,85 | 31,13 | 30,60 | 31,03 | 31,03 | 3.199.700 |
13 sept 2023 | 31,21 | 31,41 | 30,43 | 30,55 | 30,55 | 4.515.400 |
12 sept 2023 | 31,55 | 32,08 | 31,50 | 31,52 | 31,52 | 2.500.800 |
11 sept 2023 | 31,98 | 32,19 | 31,58 | 31,74 | 31,74 | 2.976.900 |
08 sept 2023 | 31,98 | 31,98 | 31,39 | 31,89 | 31,89 | 3.208.800 |
07 sept 2023 | 31,94 | 32,14 | 31,55 | 31,79 | 31,79 | 3.645.800 |
07 sept 2023 | 0.35 Dividendo | |||||
06 sept 2023 | 32,80 | 33,00 | 32,57 | 32,60 | 32,25 | 2.547.600 |
05 sept 2023 | 33,63 | 33,63 | 32,78 | 33,01 | 32,66 | 4.202.000 |
01 sept 2023 | 33,55 | 33,78 | 33,37 | 33,70 | 33,34 | 2.566.300 |
31 ago 2023 | 33,40 | 33,50 | 33,11 | 33,32 | 32,96 | 3.689.600 |
30 ago 2023 | 33,26 | 33,83 | 33,26 | 33,42 | 33,06 | 3.272.300 |
29 ago 2023 | 33,33 | 33,38 | 32,94 | 33,27 | 32,91 | 2.733.400 |
28 ago 2023 | 33,22 | 33,38 | 32,93 | 33,20 | 32,84 | 3.027.000 |
25 ago 2023 | 33,33 | 33,58 | 32,81 | 32,99 | 32,64 | 2.270.900 |
24 ago 2023 | 33,29 | 33,99 | 33,02 | 33,09 | 32,73 | 3.458.300 |
23 ago 2023 | 32,98 | 33,58 | 32,74 | 33,42 | 33,06 | 2.980.100 |
22 ago 2023 | 33,45 | 33,76 | 33,01 | 33,16 | 32,80 | 3.539.900 |
21 ago 2023 | 34,51 | 34,85 | 33,73 | 33,81 | 33,45 | 3.620.000 |
18 ago 2023 | 34,84 | 35,30 | 34,55 | 34,59 | 34,22 | 4.117.100 |
17 ago 2023 | 34,06 | 34,90 | 33,66 | 34,60 | 34,23 | 6.026.200 |
16 ago 2023 | 35,39 | 35,61 | 34,28 | 34,33 | 33,96 | 6.685.800 |
15 ago 2023 | 35,05 | 35,60 | 34,97 | 35,39 | 35,01 | 4.522.900 |
14 ago 2023 | 35,46 | 35,94 | 35,01 | 35,55 | 35,17 | 7.527.700 |
11 ago 2023 | 34,70 | 35,83 | 34,65 | 35,12 | 34,74 | 14.143.300 |
10 ago 2023 | 38,19 | 39,10 | 34,32 | 34,67 | 34,30 | 34.325.300 |
09 ago 2023 | 41,47 | 41,70 | 41,05 | 41,24 | 40,80 | 1.854.800 |
08 ago 2023 | 41,81 | 41,86 | 41,09 | 41,60 | 41,15 | 2.309.500 |
07 ago 2023 | 42,39 | 42,79 | 42,30 | 42,39 | 41,93 | 3.082.500 |
04 ago 2023 | 42,65 | 43,23 | 42,01 | 42,08 | 41,63 | 2.535.000 |
03 ago 2023 | 42,04 | 43,18 | 41,61 | 43,00 | 42,54 | 2.460.200 |
02 ago 2023 | 42,18 | 42,55 | 41,73 | 42,03 | 41,58 | 2.081.500 |
01 ago 2023 | 43,80 | 43,80 | 42,68 | 42,85 | 42,39 | 2.960.400 |
31 jul 2023 | 43,45 | 43,45 | 42,57 | 43,15 | 42,69 | 3.499.400 |
28 jul 2023 | 42,64 | 43,05 | 42,26 | 43,01 | 42,55 | 2.389.000 |
27 jul 2023 | 42,72 | 43,22 | 41,76 | 41,97 | 41,52 | 2.647.300 |
26 jul 2023 | 41,84 | 42,48 | 41,49 | 42,47 | 42,01 | 2.430.200 |
25 jul 2023 | 42,33 | 42,33 | 41,65 | 42,06 | 41,61 | 2.852.400 |
24 jul 2023 | 41,53 | 42,11 | 41,24 | 42,05 | 41,60 | 1.719.400 |
21 jul 2023 | 42,02 | 42,16 | 41,39 | 41,55 | 41,10 | 2.162.700 |
20 jul 2023 | 42,32 | 42,44 | 41,73 | 41,82 | 41,37 | 2.931.000 |
19 jul 2023 | 42,98 | 43,11 | 41,74 | 42,39 | 41,93 | 3.027.500 |
18 jul 2023 | 42,89 | 43,38 | 42,50 | 43,36 | 42,89 | 2.415.900 |
17 jul 2023 | 42,74 | 43,10 | 42,36 | 42,95 | 42,49 | 2.418.700 |
14 jul 2023 | 44,31 | 44,38 | 43,29 | 43,66 | 43,19 | 1.710.700 |
13 jul 2023 | 44,58 | 44,72 | 43,98 | 44,46 | 43,98 | 1.875.000 |
12 jul 2023 | 44,87 | 45,08 | 44,20 | 44,22 | 43,75 | 1.680.100 |
11 jul 2023 | 43,63 | 44,49 | 43,55 | 44,39 | 43,91 | 1.974.100 |
10 jul 2023 | 42,64 | 43,80 | 42,63 | 43,40 | 42,93 | 2.533.500 |
07 jul 2023 | 42,18 | 42,92 | 42,12 | 42,59 | 42,13 | 2.208.400 |
06 jul 2023 | 42,31 | 42,62 | 41,52 | 42,37 | 41,92 | 2.489.900 |
05 jul 2023 | 43,13 | 43,24 | 42,68 | 42,88 | 42,42 | 1.892.100 |
03 jul 2023 | 42,86 | 43,56 | 42,86 | 43,53 | 43,06 | 1.234.200 |
30 jun 2023 | 43,01 | 43,21 | 42,56 | 42,80 | 42,34 | 2.925.900 |
29 jun 2023 | 42,89 | 43,40 | 42,59 | 42,83 | 42,37 | 1.899.000 |
28 jun 2023 | 43,20 | 43,26 | 42,64 | 42,77 | 42,31 | 2.109.900 |
27 jun 2023 | 43,02 | 43,68 | 42,63 | 43,40 | 42,93 | 1.801.200 |
26 jun 2023 | 43,28 | 43,90 | 42,78 | 42,80 | 42,34 | 2.546.300 |
23 jun 2023 | 42,30 | 43,15 | 41,89 | 42,91 | 42,45 | 3.255.600 |
22 jun 2023 | 43,28 | 43,50 | 42,52 | 42,92 | 42,46 | 2.691.300 |
21 jun 2023 | 43,33 | 43,61 | 43,03 | 43,22 | 42,76 | 2.176.400 |
20 jun 2023 | 43,03 | 43,58 | 42,81 | 43,47 | 43,00 | 2.567.000 |
16 jun 2023 | 43,75 | 43,95 | 43,15 | 43,37 | 42,90 | 3.638.200 |
15 jun 2023 | 43,53 | 43,82 | 43,28 | 43,44 | 42,97 | 2.291.100 |
14 jun 2023 | 43,55 | 44,33 | 43,21 | 43,66 | 43,19 | 2.488.300 |
13 jun 2023 | 43,27 | 43,92 | 43,13 | 43,27 | 42,81 | 1.997.100 |
12 jun 2023 | 42,90 | 43,48 | 42,60 | 43,20 | 42,74 | 2.361.900 |
09 jun 2023 | 42,56 | 43,07 | 42,44 | 42,69 | 42,23 | 1.616.200 |
08 jun 2023 | 42,69 | 42,89 | 42,24 | 42,54 | 42,08 | 2.406.200 |
08 jun 2023 | 0.3 Dividendo | |||||
07 jun 2023 | 42,26 | 43,62 | 42,26 | 43,30 | 42,54 | 3.002.600 |
06 jun 2023 | 41,20 | 42,62 | 41,11 | 42,21 | 41,47 | 2.512.500 |
05 jun 2023 | 42,17 | 42,49 | 41,23 | 41,45 | 40,72 | 2.699.000 |
02 jun 2023 | 40,84 | 42,42 | 40,68 | 42,40 | 41,65 | 3.624.800 |
01 jun 2023 | 39,75 | 39,99 | 39,11 | 39,73 | 39,03 | 3.532.000 |
31 may 2023 | 40,15 | 40,27 | 38,89 | 40,02 | 39,32 | 5.213.000 |
30 may 2023 | 41,80 | 42,10 | 40,46 | 40,58 | 39,87 | 3.237.700 |
26 may 2023 | 40,74 | 41,90 | 40,68 | 41,69 | 40,96 | 2.130.900 |
25 may 2023 | 41,00 | 41,55 | 40,49 | 40,70 | 39,98 | 2.933.100 |
24 may 2023 | 41,99 | 41,99 | 40,74 | 40,91 | 40,19 | 3.363.900 |
23 may 2023 | 41,78 | 42,95 | 41,58 | 41,94 | 41,20 | 3.199.500 |
22 may 2023 | 42,58 | 42,99 | 42,14 | 42,18 | 41,44 | 4.578.500 |
19 may 2023 | 43,72 | 43,81 | 42,33 | 43,00 | 42,24 | 4.675.700 |
18 may 2023 | 43,71 | 44,38 | 43,54 | 44,13 | 43,35 | 3.312.200 |
17 may 2023 | 42,14 | 43,63 | 42,08 | 43,45 | 42,69 | 4.680.900 |
16 may 2023 | 42,64 | 42,88 | 41,58 | 41,91 | 41,17 | 3.857.300 |
15 may 2023 | 42,00 | 43,34 | 41,80 | 43,05 | 42,29 | 6.143.000 |
12 may 2023 | 40,43 | 41,26 | 40,12 | 41,18 | 40,46 | 3.798.500 |
11 may 2023 | 39,25 | 41,16 | 38,65 | 40,21 | 39,50 | 10.166.200 |
10 may 2023 | 38,82 | 38,82 | 36,81 | 37,14 | 36,49 | 6.581.400 |
09 may 2023 | 37,72 | 38,47 | 37,37 | 38,29 | 37,62 | 4.089.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |