Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 32,22 | 32,22 | 31,90 | 31,94 | 31,94 | - |
13 jun 2024 | 32,71 | 33,04 | 32,54 | 32,54 | 32,54 | - |
12 jun 2024 | 32,08 | 33,24 | 32,08 | 33,24 | 33,24 | - |
11 jun 2024 | 32,52 | 32,69 | 32,52 | 32,65 | 32,65 | - |
10 jun 2024 | 32,51 | 32,93 | 32,51 | 32,75 | 32,75 | - |
07 jun 2024 | 33,43 | 33,43 | 33,13 | 33,13 | 33,13 | - |
06 jun 2024 | 33,00 | 34,90 | 33,00 | 34,90 | 34,90 | 100 |
05 jun 2024 | 33,78 | 33,98 | 33,14 | 33,14 | 33,14 | - |
04 jun 2024 | 35,43 | 35,43 | 34,16 | 34,49 | 34,49 | 39 |
03 jun 2024 | 34,45 | 35,80 | 34,45 | 35,80 | 35,80 | - |
31 may 2024 | 34,71 | 35,93 | 34,55 | 35,93 | 35,93 | 200 |
30 may 2024 | 34,73 | 34,73 | 34,63 | 34,71 | 34,71 | - |
29 may 2024 | 36,38 | 36,45 | 36,22 | 36,45 | 36,45 | 40 |
28 may 2024 | 36,35 | 36,75 | 36,35 | 36,61 | 36,61 | - |
27 may 2024 | 36,16 | 36,72 | 36,16 | 36,63 | 36,63 | 14 |
24 may 2024 | 36,03 | 36,45 | 36,03 | 36,45 | 36,45 | - |
23 may 2024 | 36,84 | 37,62 | 36,02 | 36,31 | 36,31 | 300 |
22 may 2024 | 38,97 | 38,97 | 37,23 | 38,43 | 38,43 | 16 |
21 may 2024 | 39,12 | 39,50 | 39,12 | 39,50 | 39,50 | - |
20 may 2024 | 37,77 | 39,66 | 37,77 | 39,36 | 39,36 | 50 |
17 may 2024 | 36,18 | 37,76 | 36,03 | 37,76 | 37,76 | - |
16 may 2024 | 35,06 | 36,46 | 35,06 | 36,45 | 36,45 | - |
15 may 2024 | 35,48 | 36,06 | 35,31 | 35,31 | 35,31 | - |
14 may 2024 | 34,77 | 35,67 | 34,77 | 35,67 | 35,67 | - |
13 may 2024 | 34,08 | 35,10 | 34,08 | 35,10 | 35,10 | - |
10 may 2024 | 34,05 | 35,46 | 34,05 | 35,46 | 35,46 | - |
09 may 2024 | 33,39 | 33,79 | 33,39 | 33,69 | 33,69 | 100 |
08 may 2024 | 32,62 | 34,70 | 32,62 | 33,75 | 33,75 | 150 |
07 may 2024 | 32,77 | 33,24 | 32,77 | 32,96 | 32,96 | - |
06 may 2024 | 31,72 | 33,04 | 31,72 | 33,04 | 33,04 | - |
03 may 2024 | 31,66 | 33,01 | 31,66 | 33,01 | 33,01 | 40 |
02 may 2024 | 31,74 | 32,21 | 31,71 | 31,92 | 31,92 | 30 |
30 abr 2024 | 32,61 | 33,05 | 32,33 | 33,05 | 33,05 | - |
29 abr 2024 | 31,71 | 33,99 | 31,71 | 33,99 | 33,99 | 100 |
26 abr 2024 | 31,21 | 32,75 | 31,21 | 32,75 | 32,75 | 200 |
25 abr 2024 | 29,99 | 31,49 | 29,99 | 31,15 | 31,15 | 150 |
24 abr 2024 | 30,90 | 31,14 | 30,39 | 30,39 | 30,39 | 200 |
23 abr 2024 | 31,77 | 31,77 | 31,15 | 31,15 | 31,15 | - |
22 abr 2024 | 32,31 | 32,64 | 31,99 | 31,99 | 31,99 | - |
19 abr 2024 | 32,35 | 32,55 | 32,35 | 32,48 | 32,48 | 15 |
18 abr 2024 | 32,50 | 32,90 | 32,50 | 32,90 | 32,90 | - |
17 abr 2024 | 31,00 | 32,29 | 31,00 | 32,29 | 32,29 | - |
16 abr 2024 | 32,12 | 32,12 | 31,46 | 31,46 | 31,46 | 100 |
15 abr 2024 | 32,92 | 33,72 | 32,92 | 33,25 | 33,25 | - |
12 abr 2024 | 32,55 | 34,08 | 32,55 | 33,86 | 33,86 | 90 |
11 abr 2024 | 32,59 | 33,88 | 32,54 | 32,54 | 32,54 | 140 |
10 abr 2024 | 32,04 | 33,54 | 32,04 | 32,81 | 32,81 | - |
09 abr 2024 | 30,79 | 33,15 | 30,79 | 32,92 | 32,92 | 574 |
08 abr 2024 | 29,30 | 30,30 | 29,30 | 30,30 | 30,30 | - |
05 abr 2024 | 29,20 | 29,61 | 29,20 | 29,43 | 29,43 | 100 |
04 abr 2024 | 27,64 | 29,50 | 27,64 | 28,59 | 28,59 | 1650 |
03 abr 2024 | 26,93 | 27,94 | 26,92 | 27,94 | 27,94 | 1100 |
02 abr 2024 | 25,98 | 27,35 | 25,98 | 27,34 | 27,34 | 500 |
28 mar 2024 | 24,83 | 26,08 | 24,83 | 26,06 | 26,06 | - |
27 mar 2024 | 25,17 | 25,23 | 25,17 | 25,23 | 25,23 | - |
26 mar 2024 | 25,09 | 25,51 | 25,09 | 25,35 | 25,35 | - |
25 mar 2024 | 26,55 | 26,55 | 25,20 | 25,32 | 25,32 | 110 |
22 mar 2024 | 26,57 | 27,20 | 26,57 | 26,83 | 26,83 | - |
21 mar 2024 | 25,89 | 26,98 | 25,89 | 26,87 | 26,87 | - |
20 mar 2024 | 26,37 | 26,37 | 26,23 | 26,25 | 26,25 | - |
19 mar 2024 | 26,70 | 26,93 | 26,33 | 26,63 | 26,63 | - |
18 mar 2024 | 27,05 | 27,25 | 26,95 | 27,00 | 27,00 | - |
15 mar 2024 | 26,47 | 28,10 | 26,47 | 28,10 | 28,10 | 50 |
14 mar 2024 | 26,48 | 27,20 | 26,48 | 26,79 | 26,79 | - |
13 mar 2024 | 26,10 | 26,38 | 26,10 | 26,38 | 26,38 | - |
12 mar 2024 | 25,31 | 25,85 | 25,31 | 25,72 | 25,72 | 600 |
11 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
08 mar 2024 | 25,22 | 25,80 | 25,22 | 25,80 | 25,80 | 60 |
07 mar 2024 | 24,64 | 25,46 | 24,64 | 25,46 | 25,46 | - |
06 mar 2024 | 24,18 | 25,00 | 24,18 | 25,00 | 25,00 | 100 |
05 mar 2024 | 24,43 | 24,49 | 24,40 | 24,40 | 24,40 | - |
04 mar 2024 | 24,81 | 25,11 | 24,61 | 24,66 | 24,66 | - |
01 mar 2024 | 24,49 | 24,91 | 24,49 | 24,91 | 24,91 | - |
29 feb 2024 | 24,57 | 24,78 | 24,57 | 24,65 | 24,65 | - |
28 feb 2024 | 25,22 | 25,22 | 25,00 | 25,00 | 25,00 | - |
27 feb 2024 | 25,20 | 25,50 | 25,20 | 25,46 | 25,46 | - |
26 feb 2024 | 25,60 | 25,60 | 25,15 | 25,22 | 25,22 | - |
23 feb 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
22 feb 2024 | 25,24 | 25,55 | 25,24 | 25,55 | 25,55 | - |
21 feb 2024 | 25,41 | 25,58 | 25,36 | 25,54 | 25,54 | - |
20 feb 2024 | 25,37 | 25,73 | 25,24 | 25,65 | 25,65 | - |
19 feb 2024 | 25,60 | 25,75 | 25,46 | 25,58 | 25,58 | - |
16 feb 2024 | 24,93 | 25,80 | 24,93 | 25,76 | 25,76 | - |
15 feb 2024 | 24,85 | 25,09 | 24,85 | 25,05 | 25,05 | - |
14 feb 2024 | 24,70 | 24,83 | 24,64 | 24,83 | 24,83 | - |
13 feb 2024 | 25,34 | 25,34 | 24,86 | 24,86 | 24,86 | - |
12 feb 2024 | 24,58 | 25,10 | 24,58 | 25,10 | 25,10 | 45 |
09 feb 2024 | 24,88 | 24,92 | 24,68 | 24,69 | 24,69 | - |
08 feb 2024 | 25,00 | 25,22 | 25,00 | 25,06 | 25,06 | - |
07 feb 2024 | 25,14 | 25,29 | 25,09 | 25,24 | 25,24 | - |
06 feb 2024 | 24,67 | 25,06 | 24,67 | 25,04 | 25,04 | - |
05 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
02 feb 2024 | 25,45 | 25,72 | 25,45 | 25,53 | 25,53 | - |
01 feb 2024 | 25,47 | 26,51 | 25,34 | 26,51 | 26,51 | 20 |
31 ene 2024 | 25,06 | 25,62 | 25,06 | 25,62 | 25,62 | - |
30 ene 2024 | 25,54 | 25,54 | 25,41 | 25,41 | 25,41 | - |
29 ene 2024 | 25,46 | 25,63 | 25,41 | 25,52 | 25,52 | - |
26 ene 2024 | 25,04 | 25,66 | 24,97 | 25,66 | 25,66 | - |
25 ene 2024 | 25,29 | 25,37 | 25,14 | 25,14 | 25,14 | - |
24 ene 2024 | 24,50 | 25,62 | 24,50 | 25,62 | 25,62 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |