Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 29,21 | 29,25 | 29,09 | 29,09 | 29,09 | 1092 |
24 jun 2024 | 28,92 | 29,20 | 28,91 | 29,20 | 29,20 | 427 |
21 jun 2024 | 29,01 | 29,06 | 28,90 | 28,94 | 28,94 | 1119 |
20 jun 2024 | 28,91 | 29,07 | 28,91 | 29,05 | 29,05 | 551 |
19 jun 2024 | 28,90 | 28,91 | 28,86 | 28,90 | 28,90 | 54 |
18 jun 2024 | 28,77 | 28,82 | 28,70 | 28,82 | 28,82 | 607 |
17 jun 2024 | 28,59 | 28,67 | 28,51 | 28,56 | 28,56 | 356 |
14 jun 2024 | 28,73 | 28,76 | 28,48 | 28,58 | 28,58 | 344 |
13 jun 2024 | 28,80 | 28,81 | 28,58 | 28,59 | 28,59 | 262 |
12 jun 2024 | 28,86 | 29,02 | 28,84 | 28,90 | 28,90 | 664 |
11 jun 2024 | 29,13 | 29,14 | 28,81 | 28,91 | 28,91 | 190 |
10 jun 2024 | 29,18 | 29,27 | 29,17 | 29,27 | 29,27 | 13.915 |
07 jun 2024 | 29,35 | 29,36 | 29,20 | 29,35 | 29,35 | 368 |
06 jun 2024 | 29,26 | 29,33 | 29,24 | 29,33 | 29,33 | 730 |
05 jun 2024 | 29,25 | 29,30 | 29,18 | 29,23 | 29,23 | 70 |
04 jun 2024 | 29,37 | 29,40 | 29,17 | 29,25 | 29,25 | 84 |
03 jun 2024 | 29,56 | 29,61 | 29,41 | 29,41 | 29,41 | 1102 |
31 may 2024 | 29,23 | 29,26 | 29,17 | 29,21 | 29,21 | 80 |
30 may 2024 | 28,97 | 29,18 | 28,97 | 29,17 | 29,17 | 77 |
29 may 2024 | 29,31 | 29,32 | 29,05 | 29,09 | 29,09 | 1278 |
28 may 2024 | 29,49 | 29,50 | 29,37 | 29,38 | 29,38 | 491 |
24 may 2024 | 29,17 | 29,35 | 29,16 | 29,17 | 29,17 | 513 |
23 may 2024 | 29,48 | 29,48 | 29,32 | 29,34 | 29,34 | 92 |
22 may 2024 | 29,56 | 29,60 | 29,51 | 29,51 | 29,51 | 34 |
21 may 2024 | 29,61 | 29,68 | 29,59 | 29,68 | 29,68 | 72 |
20 may 2024 | 29,73 | 29,77 | 29,70 | 29,72 | 29,72 | 750 |
17 may 2024 | 29,48 | 29,58 | 29,45 | 29,58 | 29,58 | 598 |
16 may 2024 | 29,36 | 29,43 | 29,33 | 29,43 | 29,43 | 165 |
15 may 2024 | 29,33 | 29,41 | 29,26 | 29,35 | 29,35 | 224 |
14 may 2024 | 29,27 | 29,34 | 29,20 | 29,32 | 29,32 | 251 |
13 may 2024 | 29,37 | 29,41 | 29,32 | 29,37 | 29,37 | 492 |
10 may 2024 | 29,20 | 29,33 | 29,22 | 29,22 | 29,22 | 1081 |
09 may 2024 | 28,99 | 29,07 | 28,99 | 29,07 | 29,07 | 45 |
08 may 2024 | 28,89 | 28,94 | 28,77 | 28,92 | 28,92 | 6752 |
07 may 2024 | 28,97 | 29,10 | 28,95 | 29,07 | 29,07 | 413 |
03 may 2024 | 28,63 | 28,67 | 28,55 | 28,61 | 28,61 | 352 |
02 may 2024 | 28,32 | 28,48 | 28,30 | 28,38 | 28,38 | 751 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 28,35 | 28,42 | 28,18 | 28,18 | 28,18 | 365 |
29 abr 2024 | 28,33 | 28,40 | 28,31 | 28,37 | 28,37 | 1106 |
26 abr 2024 | 28,14 | 28,29 | 28,14 | 28,23 | 28,23 | 334 |
25 abr 2024 | 28,15 | 28,18 | 27,90 | 27,91 | 27,91 | 5677 |
24 abr 2024 | 28,17 | 28,19 | 28,01 | 28,01 | 28,01 | 274 |
23 abr 2024 | 28,02 | 28,03 | 27,98 | 28,00 | 28,00 | 2043 |
22 abr 2024 | 27,86 | 27,95 | 27,82 | 27,90 | 27,90 | 1660 |
19 abr 2024 | 27,50 | 27,77 | 27,48 | 27,77 | 27,77 | 518 |
18 abr 2024 | 27,63 | 27,72 | 27,58 | 27,70 | 27,70 | 749 |
17 abr 2024 | 27,50 | 27,72 | 27,54 | 27,57 | 27,57 | 346 |
16 abr 2024 | 27,64 | 27,66 | 27,42 | 27,46 | 27,46 | 423 |
15 abr 2024 | 28,08 | 28,20 | 27,98 | 27,98 | 27,98 | 271 |
12 abr 2024 | 28,34 | 28,42 | 28,25 | 28,25 | 28,25 | 251 |
11 abr 2024 | 28,36 | 28,39 | 28,13 | 28,18 | 28,18 | 333 |
10 abr 2024 | 28,49 | 28,55 | 28,23 | 28,32 | 28,32 | 917 |
09 abr 2024 | 28,27 | 28,35 | 28,21 | 28,22 | 28,22 | 2184 |
08 abr 2024 | 28,06 | 28,26 | 28,07 | 28,19 | 28,19 | 191 |
05 abr 2024 | 28,03 | 28,10 | 28,00 | 28,05 | 28,05 | 24.260 |
04 abr 2024 | 28,18 | 28,35 | 28,17 | 28,31 | 28,31 | 747 |
03 abr 2024 | 28,07 | 28,19 | 28,07 | 28,18 | 28,18 | 8620 |
02 abr 2024 | 28,28 | 28,35 | 28,10 | 28,12 | 28,12 | 6516 |
28 mar 2024 | 27,94 | 28,08 | 27,91 | 28,08 | 28,08 | 171 |
27 mar 2024 | 27,71 | 27,84 | 27,69 | 27,82 | 27,82 | 1640 |
26 mar 2024 | 27,58 | 27,65 | 27,57 | 27,64 | 27,64 | 341 |
25 mar 2024 | 27,52 | 27,64 | 27,50 | 27,64 | 27,64 | 2890 |
22 mar 2024 | 27,52 | 27,65 | 27,50 | 27,57 | 27,57 | 153 |
21 mar 2024 | 27,69 | 27,75 | 27,57 | 27,65 | 27,65 | 348 |
20 mar 2024 | 27,41 | 27,44 | 27,39 | 27,44 | 27,44 | 4364 |
19 mar 2024 | 27,28 | 27,46 | 27,26 | 27,44 | 27,44 | 1219 |
18 mar 2024 | 27,31 | 27,35 | 27,23 | 27,23 | 27,23 | 423 |
15 mar 2024 | 27,36 | 27,40 | 27,34 | 27,38 | 27,38 | 189.751 |
14 mar 2024 | 27,39 | 27,51 | 27,30 | 27,30 | 27,30 | 10.047 |
13 mar 2024 | 27,39 | 27,46 | 27,37 | 27,46 | 27,46 | 141 |
12 mar 2024 | 27,42 | 27,50 | 27,39 | 27,46 | 27,46 | 234 |
11 mar 2024 | 27,25 | 27,28 | 27,16 | 27,28 | 27,28 | 480 |
08 mar 2024 | 27,36 | 27,44 | 27,36 | 27,40 | 27,40 | 13.507 |
07 mar 2024 | 27,14 | 27,35 | 27,13 | 27,26 | 27,26 | 1125 |
06 mar 2024 | 27,10 | 27,27 | 27,09 | 27,23 | 27,23 | 936 |
05 mar 2024 | 26,99 | 27,16 | 26,97 | 27,14 | 27,14 | 682 |
04 mar 2024 | 27,08 | 27,11 | 27,01 | 27,06 | 27,06 | 139 |
01 mar 2024 | 27,13 | 27,25 | 27,11 | 27,20 | 27,20 | 524 |
29 feb 2024 | 26,96 | 27,09 | 26,91 | 27,08 | 27,08 | 846 |
28 feb 2024 | 26,91 | 26,93 | 26,81 | 26,83 | 26,83 | 452 |
27 feb 2024 | 26,91 | 26,97 | 26,89 | 26,97 | 26,97 | 3097 |
26 feb 2024 | 27,08 | 27,16 | 27,00 | 27,00 | 27,00 | 789 |
23 feb 2024 | 27,20 | 27,20 | 27,10 | 27,17 | 27,17 | 2772 |
22 feb 2024 | 27,20 | 27,25 | 27,16 | 27,16 | 27,16 | 128 |
21 feb 2024 | 27,00 | 27,08 | 26,98 | 27,07 | 27,07 | 1317 |
20 feb 2024 | 27,06 | 27,09 | 27,00 | 27,03 | 27,03 | 220 |
19 feb 2024 | 27,05 | 27,11 | 27,04 | 27,08 | 27,08 | 10.374 |
16 feb 2024 | 27,15 | 27,18 | 27,08 | 27,15 | 27,15 | 2405 |
15 feb 2024 | 26,86 | 26,99 | 26,82 | 26,97 | 26,97 | 97 |
14 feb 2024 | 26,83 | 26,94 | 26,82 | 26,91 | 26,91 | 2674 |
13 feb 2024 | 27,01 | 27,06 | 26,67 | 26,70 | 26,70 | 217 |
12 feb 2024 | 26,75 | 27,00 | 26,74 | 27,00 | 27,00 | 657 |
09 feb 2024 | 26,76 | 26,76 | 26,60 | 26,64 | 26,64 | 2828 |
08 feb 2024 | 27,01 | 27,03 | 26,83 | 26,83 | 26,83 | 1458 |
07 feb 2024 | 27,20 | 27,22 | 27,06 | 27,06 | 27,06 | 22.228 |
06 feb 2024 | 27,07 | 27,14 | 26,98 | 27,13 | 27,13 | 333 |
05 feb 2024 | 27,02 | 27,09 | 26,87 | 26,90 | 26,90 | 433 |
02 feb 2024 | 27,15 | 27,22 | 27,02 | 27,06 | 27,06 | 434 |
01 feb 2024 | 27,21 | 27,30 | 27,11 | 27,11 | 27,11 | 8951 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |