Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 43,86 | 43,86 | 43,59 | 43,62 | 43,62 | 24.347 |
29 nov 2023 | 43,94 | 43,97 | 43,63 | 43,69 | 43,69 | 40.100 |
28 nov 2023 | 43,57 | 43,84 | 43,57 | 43,69 | 43,69 | 19.400 |
27 nov 2023 | 43,71 | 43,74 | 43,59 | 43,61 | 43,61 | 71.400 |
24 nov 2023 | 43,79 | 43,80 | 43,70 | 43,78 | 43,78 | 26.600 |
22 nov 2023 | 43,76 | 43,80 | 43,60 | 43,69 | 43,69 | 25.800 |
21 nov 2023 | 43,58 | 43,58 | 43,41 | 43,50 | 43,50 | 48.800 |
20 nov 2023 | 43,34 | 43,72 | 43,34 | 43,62 | 43,62 | 35.600 |
17 nov 2023 | 43,21 | 43,35 | 43,17 | 43,26 | 43,26 | 34.200 |
16 nov 2023 | 43,13 | 43,26 | 43,01 | 43,18 | 43,18 | 39.500 |
15 nov 2023 | 43,22 | 43,37 | 43,14 | 43,16 | 43,16 | 46.200 |
14 nov 2023 | 42,97 | 43,24 | 42,92 | 43,11 | 43,11 | 53.600 |
13 nov 2023 | 42,22 | 42,43 | 42,07 | 42,31 | 42,31 | 91.700 |
10 nov 2023 | 41,88 | 42,37 | 41,78 | 42,34 | 42,34 | 23.200 |
09 nov 2023 | 42,11 | 42,12 | 41,65 | 41,69 | 41,69 | 50.700 |
08 nov 2023 | 42,01 | 42,07 | 41,81 | 41,95 | 41,95 | 26.200 |
07 nov 2023 | 41,90 | 42,02 | 41,82 | 41,98 | 41,98 | 27.900 |
06 nov 2023 | 41,87 | 41,99 | 41,67 | 41,84 | 41,84 | 24.500 |
03 nov 2023 | 41,71 | 41,98 | 41,70 | 41,83 | 41,83 | 32.500 |
02 nov 2023 | 40,99 | 41,44 | 40,99 | 41,43 | 41,43 | 26.300 |
01 nov 2023 | 40,29 | 40,71 | 40,29 | 40,64 | 40,64 | 54.700 |
31 oct 2023 | 39,95 | 40,29 | 39,91 | 40,26 | 40,26 | 21.500 |
30 oct 2023 | 39,96 | 40,10 | 39,74 | 39,99 | 39,99 | 23.800 |
27 oct 2023 | 39,85 | 39,94 | 39,44 | 39,54 | 39,54 | 32.600 |
26 oct 2023 | 40,18 | 40,18 | 39,70 | 39,70 | 39,70 | 37.800 |
25 oct 2023 | 40,56 | 40,58 | 40,19 | 40,19 | 40,19 | 28.200 |
24 oct 2023 | 40,83 | 40,92 | 40,57 | 40,82 | 40,82 | 31.400 |
23 oct 2023 | 40,46 | 40,92 | 40,43 | 40,56 | 40,56 | 46.400 |
20 oct 2023 | 41,12 | 41,16 | 40,62 | 40,62 | 40,62 | 49.600 |
19 oct 2023 | 41,56 | 41,60 | 41,10 | 41,18 | 41,18 | 100.900 |
18 oct 2023 | 41,90 | 41,98 | 41,44 | 41,53 | 41,53 | 95.000 |
17 oct 2023 | 41,87 | 42,32 | 41,83 | 42,12 | 42,12 | 44.100 |
16 oct 2023 | 41,90 | 42,18 | 41,90 | 42,03 | 42,03 | 24.200 |
13 oct 2023 | 41,86 | 42,11 | 41,51 | 41,58 | 41,58 | 920.800 |
12 oct 2023 | 42,11 | 42,20 | 41,71 | 41,85 | 41,85 | 25.600 |
11 oct 2023 | 42,15 | 42,15 | 41,85 | 42,12 | 42,12 | 52.100 |
10 oct 2023 | 41,77 | 42,25 | 41,77 | 41,96 | 41,96 | 44.200 |
09 oct 2023 | 41,24 | 41,79 | 41,24 | 41,72 | 41,72 | 53.200 |
06 oct 2023 | 40,81 | 41,63 | 40,70 | 41,44 | 41,44 | 28.000 |
05 oct 2023 | 41,08 | 41,10 | 40,69 | 40,98 | 40,98 | 34.100 |
04 oct 2023 | 40,79 | 41,07 | 40,65 | 41,04 | 41,04 | 42.400 |
03 oct 2023 | 41,13 | 41,22 | 40,58 | 40,72 | 40,72 | 31.200 |
02 oct 2023 | 41,29 | 41,40 | 41,04 | 41,26 | 41,26 | 71.900 |
29 sept 2023 | 41,67 | 41,73 | 41,18 | 41,27 | 41,27 | 37.900 |
28 sept 2023 | 41,07 | 41,56 | 41,00 | 41,37 | 41,37 | 39.200 |
27 sept 2023 | 41,17 | 41,23 | 40,78 | 41,07 | 41,07 | 35.900 |
26 sept 2023 | 41,41 | 41,41 | 41,01 | 41,08 | 41,08 | 32.100 |
25 sept 2023 | 41,41 | 41,65 | 41,37 | 41,63 | 41,63 | 40.300 |
22 sept 2023 | 41,86 | 41,86 | 41,45 | 41,45 | 41,45 | 243.600 |
21 sept 2023 | 42,06 | 42,06 | 41,57 | 41,61 | 41,61 | 121.400 |
20 sept 2023 | 42,80 | 42,87 | 42,32 | 42,32 | 42,32 | 57.700 |
19 sept 2023 | 42,69 | 42,74 | 42,42 | 42,65 | 42,65 | 27.800 |
19 sept 2023 | 0.242 Dividendo | |||||
18 sept 2023 | 43,03 | 43,14 | 42,97 | 43,04 | 42,80 | 52.800 |
15 sept 2023 | 43,45 | 43,45 | 43,02 | 43,06 | 42,82 | 29.100 |
14 sept 2023 | 43,39 | 43,62 | 43,30 | 43,55 | 43,31 | 64.500 |
13 sept 2023 | 43,23 | 43,31 | 43,09 | 43,19 | 42,94 | 52.500 |
12 sept 2023 | 43,39 | 43,44 | 43,11 | 43,12 | 42,88 | 60.300 |
11 sept 2023 | 43,37 | 43,50 | 43,31 | 43,50 | 43,26 | 42.000 |
08 sept 2023 | 43,19 | 43,27 | 43,03 | 43,10 | 42,86 | 46.000 |
07 sept 2023 | 42,94 | 43,12 | 42,91 | 43,04 | 42,80 | 60.500 |
06 sept 2023 | 43,38 | 43,42 | 43,03 | 43,21 | 42,97 | 81.400 |
05 sept 2023 | 43,63 | 43,66 | 43,46 | 43,51 | 43,27 | 39.100 |
01 sept 2023 | 43,96 | 43,96 | 43,53 | 43,65 | 43,40 | 34.300 |
31 ago 2023 | 43,78 | 43,86 | 43,68 | 43,70 | 43,45 | 56.800 |
30 ago 2023 | 43,51 | 43,70 | 43,43 | 43,65 | 43,40 | 72.800 |
29 ago 2023 | 42,92 | 43,53 | 42,92 | 43,50 | 43,26 | 46.400 |
28 ago 2023 | 42,76 | 42,89 | 42,69 | 42,85 | 42,61 | 36.600 |
25 ago 2023 | 42,51 | 42,64 | 42,12 | 42,53 | 42,29 | 37.800 |
24 ago 2023 | 43,03 | 43,07 | 42,27 | 42,27 | 42,03 | 25.400 |
23 ago 2023 | 42,52 | 42,99 | 42,52 | 42,87 | 42,63 | 93.100 |
22 ago 2023 | 42,68 | 42,68 | 42,38 | 42,41 | 42,17 | 59.100 |
21 ago 2023 | 42,41 | 42,61 | 42,18 | 42,57 | 42,33 | 41.700 |
18 ago 2023 | 42,07 | 42,32 | 42,02 | 42,23 | 41,99 | 25.200 |
17 ago 2023 | 42,86 | 42,86 | 42,25 | 42,30 | 42,06 | 43.900 |
16 ago 2023 | 43,04 | 43,13 | 42,68 | 42,70 | 42,46 | 44.300 |
15 ago 2023 | 43,37 | 43,37 | 42,98 | 43,05 | 42,81 | 29.800 |
14 ago 2023 | 43,19 | 43,51 | 43,19 | 43,49 | 43,25 | 43.200 |
11 ago 2023 | 43,22 | 43,41 | 43,14 | 43,29 | 43,05 | 60.200 |
10 ago 2023 | 43,73 | 43,94 | 43,31 | 43,39 | 43,15 | 27.300 |
09 ago 2023 | 43,61 | 43,65 | 43,28 | 43,31 | 43,07 | 36.100 |
08 ago 2023 | 43,50 | 43,68 | 43,33 | 43,63 | 43,38 | 38.400 |
07 ago 2023 | 43,65 | 43,88 | 43,60 | 43,88 | 43,63 | 30.000 |
04 ago 2023 | 43,97 | 44,05 | 43,46 | 43,49 | 43,25 | 38.500 |
03 ago 2023 | 43,58 | 43,92 | 43,58 | 43,67 | 43,42 | 42.900 |
02 ago 2023 | 44,13 | 44,13 | 43,76 | 43,83 | 43,58 | 36.200 |
01 ago 2023 | 44,45 | 44,53 | 44,40 | 44,45 | 44,20 | 45.200 |
31 jul 2023 | 44,55 | 44,59 | 44,41 | 44,58 | 44,33 | 60.500 |
28 jul 2023 | 44,42 | 44,54 | 44,26 | 44,49 | 44,24 | 49.500 |
27 jul 2023 | 44,60 | 44,68 | 43,94 | 44,02 | 43,77 | 40.100 |
26 jul 2023 | 44,19 | 44,34 | 44,06 | 44,22 | 43,97 | 52.600 |
25 jul 2023 | 44,16 | 44,41 | 44,16 | 44,32 | 44,07 | 42.000 |
24 jul 2023 | 44,01 | 44,18 | 44,01 | 44,09 | 43,84 | 30.900 |
21 jul 2023 | 44,18 | 44,18 | 43,94 | 43,98 | 43,73 | 50.000 |
20 jul 2023 | 44,23 | 44,24 | 43,96 | 44,00 | 43,75 | 31.600 |
19 jul 2023 | 44,40 | 44,44 | 44,26 | 44,38 | 44,13 | 52.800 |
18 jul 2023 | 43,93 | 44,36 | 43,93 | 44,31 | 44,06 | 19.600 |
17 jul 2023 | 43,74 | 44,04 | 43,74 | 43,94 | 43,69 | 21.100 |
14 jul 2023 | 43,89 | 43,95 | 43,74 | 43,78 | 43,53 | 31.100 |
13 jul 2023 | 43,64 | 43,92 | 43,64 | 43,83 | 43,59 | 46.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |