Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 29,71 | 30,80 | 29,65 | 30,45 | 30,45 | 4.053.400 |
26 ene 2023 | 30,51 | 30,67 | 29,33 | 29,90 | 29,90 | 4.278.600 |
25 ene 2023 | 29,92 | 29,98 | 28,90 | 29,89 | 29,89 | 5.686.900 |
24 ene 2023 | 29,85 | 30,59 | 29,77 | 30,26 | 30,26 | 3.629.400 |
23 ene 2023 | 29,42 | 30,53 | 29,42 | 30,49 | 30,49 | 4.091.300 |
20 ene 2023 | 28,41 | 29,38 | 28,34 | 29,34 | 29,34 | 4.731.700 |
19 ene 2023 | 29,46 | 29,46 | 28,13 | 28,42 | 28,42 | 6.403.400 |
18 ene 2023 | 30,74 | 31,03 | 30,02 | 30,06 | 30,06 | 4.540.400 |
17 ene 2023 | 30,98 | 31,33 | 30,35 | 30,61 | 30,61 | 5.938.300 |
13 ene 2023 | 30,33 | 31,16 | 30,18 | 31,13 | 31,13 | 5.175.900 |
12 ene 2023 | 30,50 | 30,93 | 30,02 | 30,75 | 30,75 | 4.552.100 |
11 ene 2023 | 30,04 | 30,26 | 29,55 | 30,18 | 30,18 | 4.913.100 |
10 ene 2023 | 29,63 | 30,01 | 29,27 | 29,97 | 29,97 | 3.079.100 |
09 ene 2023 | 29,55 | 30,20 | 28,90 | 29,57 | 29,57 | 4.621.400 |
06 ene 2023 | 29,26 | 29,83 | 29,00 | 29,54 | 29,54 | 4.891.000 |
05 ene 2023 | 29,04 | 29,51 | 28,38 | 29,45 | 29,45 | 4.637.200 |
04 ene 2023 | 28,16 | 29,65 | 27,96 | 29,52 | 29,52 | 7.635.700 |
03 ene 2023 | 28,01 | 28,45 | 27,51 | 27,74 | 27,74 | 6.180.100 |
30 dic 2022 | 27,05 | 27,66 | 27,05 | 27,61 | 27,61 | 4.600.000 |
29 dic 2022 | 26,17 | 27,51 | 26,17 | 27,44 | 27,44 | 5.881.700 |
28 dic 2022 | 27,12 | 27,30 | 25,70 | 25,86 | 25,86 | 5.761.800 |
27 dic 2022 | 26,10 | 27,17 | 25,78 | 27,16 | 27,16 | 9.743.300 |
23 dic 2022 | 25,96 | 26,23 | 25,81 | 26,07 | 26,07 | 6.403.600 |
22 dic 2022 | 25,15 | 26,21 | 25,05 | 26,21 | 26,21 | 9.141.900 |
21 dic 2022 | 25,96 | 26,13 | 25,38 | 25,46 | 25,46 | 7.800.400 |
20 dic 2022 | 25,80 | 25,96 | 25,10 | 25,17 | 25,17 | 6.542.800 |
19 dic 2022 | 26,44 | 26,80 | 25,77 | 26,05 | 26,05 | 6.616.500 |
16 dic 2022 | 27,09 | 27,42 | 26,06 | 26,37 | 26,37 | 12.931.200 |
15 dic 2022 | 27,41 | 27,96 | 27,07 | 27,53 | 27,53 | 9.926.900 |
14 dic 2022 | 28,40 | 28,47 | 27,28 | 28,04 | 28,04 | 8.764.500 |
13 dic 2022 | 29,20 | 29,42 | 28,15 | 28,42 | 28,42 | 11.473.900 |
12 dic 2022 | 28,28 | 28,32 | 27,80 | 28,15 | 28,15 | 9.358.100 |
09 dic 2022 | 28,00 | 28,56 | 27,80 | 28,20 | 28,20 | 6.324.400 |
09 dic 2022 | 0.51 Dividendo | |||||
08 dic 2022 | 29,26 | 29,28 | 28,48 | 28,67 | 28,16 | 6.310.800 |
07 dic 2022 | 29,23 | 29,70 | 28,63 | 28,97 | 28,45 | 6.969.700 |
06 dic 2022 | 29,61 | 29,83 | 29,00 | 29,39 | 28,87 | 7.214.900 |
05 dic 2022 | 31,00 | 31,25 | 29,26 | 29,51 | 28,99 | 12.975.900 |
02 dic 2022 | 33,10 | 33,49 | 32,33 | 33,22 | 32,63 | 3.552.700 |
01 dic 2022 | 33,22 | 34,28 | 33,13 | 33,48 | 32,88 | 5.547.900 |
30 nov 2022 | 32,49 | 32,85 | 31,52 | 32,82 | 32,24 | 6.925.900 |
29 nov 2022 | 32,43 | 32,62 | 31,56 | 32,46 | 31,88 | 6.995.100 |
28 nov 2022 | 34,23 | 34,44 | 32,34 | 32,41 | 31,83 | 5.306.400 |
25 nov 2022 | 33,66 | 34,39 | 33,66 | 34,34 | 33,73 | 1.807.600 |
23 nov 2022 | 33,59 | 33,82 | 33,30 | 33,76 | 33,16 | 3.338.700 |
22 nov 2022 | 32,56 | 33,71 | 32,22 | 33,67 | 33,07 | 5.561.400 |
21 nov 2022 | 32,57 | 32,95 | 32,08 | 32,35 | 31,77 | 4.689.500 |
18 nov 2022 | 33,56 | 33,83 | 32,75 | 33,08 | 32,49 | 4.645.800 |
17 nov 2022 | 31,73 | 32,65 | 31,47 | 32,60 | 32,02 | 4.079.000 |
16 nov 2022 | 32,63 | 32,76 | 31,84 | 32,17 | 31,60 | 4.869.400 |
15 nov 2022 | 34,03 | 34,90 | 32,97 | 33,45 | 32,85 | 5.440.000 |
14 nov 2022 | 33,04 | 33,92 | 32,90 | 33,11 | 32,52 | 7.624.600 |
11 nov 2022 | 30,26 | 33,48 | 30,21 | 33,34 | 32,75 | 10.064.200 |
10 nov 2022 | 28,15 | 29,94 | 28,12 | 29,93 | 29,40 | 5.558.300 |
09 nov 2022 | 28,22 | 28,34 | 26,83 | 26,90 | 26,42 | 5.244.700 |
08 nov 2022 | 28,39 | 28,82 | 28,06 | 28,55 | 28,04 | 4.335.300 |
07 nov 2022 | 28,61 | 28,74 | 27,78 | 28,21 | 27,71 | 5.685.400 |
04 nov 2022 | 27,88 | 28,77 | 27,66 | 28,25 | 27,75 | 5.955.500 |
03 nov 2022 | 27,27 | 27,35 | 26,46 | 27,12 | 26,64 | 5.786.100 |
02 nov 2022 | 28,57 | 28,84 | 27,50 | 27,50 | 27,01 | 4.995.100 |
01 nov 2022 | 28,71 | 29,04 | 28,02 | 28,63 | 28,12 | 5.166.700 |
31 oct 2022 | 28,03 | 28,73 | 27,49 | 28,25 | 27,75 | 27.588.400 |
28 oct 2022 | 27,10 | 28,36 | 26,92 | 28,27 | 27,77 | 8.972.100 |
27 oct 2022 | 27,70 | 28,64 | 27,13 | 27,42 | 26,93 | 11.924.300 |
26 oct 2022 | 28,39 | 29,28 | 28,01 | 28,21 | 27,71 | 11.408.300 |
25 oct 2022 | 27,90 | 28,96 | 27,90 | 28,63 | 28,12 | 6.516.500 |
24 oct 2022 | 27,65 | 28,22 | 27,29 | 27,86 | 27,36 | 6.658.300 |
21 oct 2022 | 27,55 | 27,90 | 27,03 | 27,69 | 27,20 | 7.670.500 |
20 oct 2022 | 28,53 | 29,15 | 27,47 | 27,58 | 27,09 | 6.697.300 |
19 oct 2022 | 29,14 | 29,43 | 28,20 | 28,45 | 27,94 | 4.401.300 |
18 oct 2022 | 30,22 | 30,70 | 29,46 | 29,66 | 29,13 | 5.397.500 |
17 oct 2022 | 29,51 | 30,03 | 29,31 | 29,55 | 29,02 | 7.016.100 |
14 oct 2022 | 29,67 | 30,27 | 28,93 | 28,95 | 28,44 | 5.348.400 |
13 oct 2022 | 28,25 | 29,56 | 27,92 | 29,17 | 28,65 | 6.824.100 |
12 oct 2022 | 28,96 | 29,55 | 28,77 | 29,05 | 28,53 | 10.808.100 |
11 oct 2022 | 28,41 | 29,45 | 28,33 | 28,96 | 28,44 | 6.271.600 |
10 oct 2022 | 29,00 | 29,22 | 27,97 | 28,34 | 27,84 | 5.918.400 |
07 oct 2022 | 29,87 | 29,93 | 28,61 | 28,87 | 28,36 | 5.127.300 |
06 oct 2022 | 31,58 | 32,06 | 30,29 | 30,30 | 29,76 | 4.653.100 |
05 oct 2022 | 31,24 | 32,06 | 31,07 | 31,90 | 31,33 | 8.378.700 |
04 oct 2022 | 32,06 | 32,37 | 31,33 | 31,76 | 31,20 | 6.811.100 |
03 oct 2022 | 30,31 | 31,57 | 29,77 | 31,28 | 30,72 | 5.939.000 |
30 sept 2022 | 30,02 | 30,81 | 29,32 | 29,91 | 29,38 | 8.451.600 |
29 sept 2022 | 31,94 | 32,10 | 30,61 | 30,75 | 30,20 | 8.800.900 |
28 sept 2022 | 35,19 | 35,29 | 32,63 | 32,66 | 32,08 | 10.266.800 |
27 sept 2022 | 35,30 | 35,57 | 34,57 | 35,07 | 34,45 | 3.445.400 |
26 sept 2022 | 35,97 | 36,50 | 34,97 | 35,02 | 34,40 | 4.513.200 |
23 sept 2022 | 35,88 | 36,37 | 35,24 | 35,78 | 35,14 | 3.481.800 |
22 sept 2022 | 36,94 | 37,07 | 36,39 | 36,43 | 35,78 | 4.623.300 |
21 sept 2022 | 38,59 | 38,99 | 37,15 | 37,16 | 36,50 | 3.994.500 |
20 sept 2022 | 39,90 | 39,91 | 38,07 | 38,39 | 37,71 | 5.268.700 |
19 sept 2022 | 39,44 | 40,56 | 39,18 | 40,51 | 39,79 | 3.659.600 |
16 sept 2022 | 39,85 | 40,34 | 39,44 | 39,80 | 39,09 | 7.772.600 |
15 sept 2022 | 41,01 | 42,02 | 40,37 | 40,58 | 39,86 | 2.966.100 |
14 sept 2022 | 41,65 | 41,81 | 40,82 | 41,09 | 40,36 | 3.121.900 |
13 sept 2022 | 42,70 | 43,28 | 41,68 | 41,77 | 41,03 | 3.307.300 |
12 sept 2022 | 43,91 | 44,82 | 43,91 | 44,05 | 43,27 | 2.882.000 |
09 sept 2022 | 42,81 | 43,76 | 42,70 | 43,36 | 42,59 | 2.677.100 |
09 sept 2022 | 0.5 Dividendo | |||||
08 sept 2022 | 41,74 | 42,76 | 41,27 | 42,74 | 41,49 | 2.141.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |