Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 28,38 | 28,86 | 28,38 | 28,71 | 28,71 | 56.100 |
21 jun 2024 | 28,46 | 28,53 | 28,23 | 28,34 | 28,34 | 302.900 |
20 jun 2024 | 29,00 | 29,00 | 28,46 | 28,53 | 28,53 | 52.800 |
18 jun 2024 | 29,31 | 29,59 | 29,30 | 29,44 | 29,44 | 298.300 |
17 jun 2024 | 29,67 | 29,75 | 29,06 | 29,54 | 29,54 | 171.100 |
14 jun 2024 | 30,43 | 30,56 | 29,85 | 29,86 | 29,86 | 21.300 |
13 jun 2024 | 31,43 | 31,58 | 30,62 | 30,74 | 30,74 | 23.100 |
12 jun 2024 | 32,14 | 32,50 | 31,35 | 31,46 | 31,46 | 55.700 |
11 jun 2024 | 31,04 | 31,29 | 30,70 | 31,27 | 31,27 | 31.000 |
10 jun 2024 | 30,52 | 31,42 | 30,52 | 31,31 | 31,31 | 133.200 |
07 jun 2024 | 30,96 | 31,29 | 30,50 | 30,63 | 30,63 | 103.200 |
06 jun 2024 | 31,56 | 31,75 | 31,25 | 31,55 | 31,55 | 18.600 |
05 jun 2024 | 31,31 | 31,76 | 31,14 | 31,74 | 31,74 | 29.000 |
04 jun 2024 | 31,38 | 31,38 | 31,07 | 31,13 | 31,13 | 30.100 |
03 jun 2024 | 31,93 | 32,11 | 31,40 | 31,54 | 31,54 | 92.200 |
31 may 2024 | 31,89 | 32,10 | 31,05 | 31,62 | 31,62 | 21.500 |
30 may 2024 | 30,99 | 31,77 | 30,99 | 31,71 | 31,71 | 45.500 |
29 may 2024 | 30,86 | 31,11 | 30,76 | 30,83 | 30,83 | 509.000 |
28 may 2024 | 31,68 | 31,83 | 31,28 | 31,53 | 31,53 | 392.200 |
24 may 2024 | 30,38 | 31,51 | 30,27 | 31,49 | 31,49 | 62.700 |
23 may 2024 | 31,06 | 31,06 | 29,92 | 30,15 | 30,15 | 875.900 |
22 may 2024 | 29,75 | 31,43 | 29,75 | 31,16 | 31,16 | 374.100 |
21 may 2024 | 29,40 | 29,92 | 29,40 | 29,92 | 29,92 | 31.300 |
20 may 2024 | 29,67 | 29,67 | 29,39 | 29,60 | 29,60 | 23.800 |
17 may 2024 | 29,79 | 29,94 | 29,47 | 29,73 | 29,73 | 568.500 |
16 may 2024 | 29,72 | 29,89 | 29,61 | 29,80 | 29,80 | 548.800 |
15 may 2024 | 30,49 | 30,49 | 29,43 | 29,70 | 29,70 | 260.400 |
14 may 2024 | 30,20 | 30,51 | 29,75 | 29,95 | 29,95 | 668.700 |
13 may 2024 | 28,99 | 29,66 | 28,98 | 29,22 | 29,22 | 166.100 |
10 may 2024 | 29,56 | 29,73 | 28,74 | 28,83 | 28,83 | 112.500 |
09 may 2024 | 28,80 | 29,37 | 28,80 | 29,37 | 29,37 | 84.400 |
08 may 2024 | 28,40 | 28,84 | 28,20 | 28,78 | 28,78 | 477.500 |
07 may 2024 | 29,31 | 29,39 | 28,88 | 28,88 | 28,88 | 72.300 |
06 may 2024 | 29,10 | 29,36 | 29,09 | 29,27 | 29,27 | 30.000 |
03 may 2024 | 28,54 | 29,01 | 28,54 | 28,93 | 28,93 | 34.900 |
02 may 2024 | 27,48 | 27,95 | 27,13 | 27,89 | 27,89 | 384.600 |
01 may 2024 | 26,93 | 27,96 | 26,93 | 27,11 | 27,11 | 978.900 |
30 abr 2024 | 27,21 | 27,35 | 26,85 | 26,85 | 26,85 | 83.800 |
29 abr 2024 | 27,34 | 27,79 | 27,34 | 27,68 | 27,68 | 22.300 |
26 abr 2024 | 26,55 | 27,04 | 26,55 | 26,89 | 26,89 | 34.500 |
25 abr 2024 | 26,28 | 26,48 | 25,84 | 26,43 | 26,43 | 54.700 |
24 abr 2024 | 26,86 | 27,05 | 26,39 | 26,69 | 26,69 | 29.800 |
23 abr 2024 | 26,15 | 26,99 | 26,07 | 26,72 | 26,72 | 23.600 |
22 abr 2024 | 25,91 | 26,29 | 25,55 | 26,13 | 26,13 | 111.100 |
19 abr 2024 | 25,87 | 26,16 | 25,81 | 25,99 | 25,99 | 212.200 |
18 abr 2024 | 26,32 | 26,47 | 25,82 | 25,99 | 25,99 | 41.700 |
17 abr 2024 | 26,31 | 26,60 | 26,13 | 26,25 | 26,25 | 15.400 |
16 abr 2024 | 26,44 | 26,44 | 25,93 | 26,04 | 26,04 | 179.700 |
15 abr 2024 | 27,67 | 27,67 | 26,47 | 26,62 | 26,62 | 84.300 |
12 abr 2024 | 28,39 | 28,44 | 27,45 | 27,58 | 27,58 | 42.600 |
11 abr 2024 | 28,97 | 28,97 | 28,06 | 28,46 | 28,46 | 22.300 |
10 abr 2024 | 28,79 | 28,82 | 28,39 | 28,80 | 28,80 | 28.000 |
09 abr 2024 | 29,10 | 29,64 | 29,10 | 29,64 | 29,64 | 53.700 |
08 abr 2024 | 28,63 | 29,05 | 28,63 | 28,96 | 28,96 | 40.700 |
05 abr 2024 | 28,42 | 28,58 | 28,15 | 28,34 | 28,34 | 70.500 |
04 abr 2024 | 29,20 | 29,62 | 28,61 | 28,64 | 28,64 | 34.700 |
03 abr 2024 | 28,35 | 28,90 | 28,33 | 28,88 | 28,88 | 58.900 |
02 abr 2024 | 28,89 | 28,89 | 28,45 | 28,58 | 28,58 | 92.500 |
01 abr 2024 | 29,81 | 29,82 | 29,23 | 29,47 | 29,47 | 44.700 |
28 mar 2024 | 29,46 | 29,88 | 29,36 | 29,68 | 29,68 | 62.400 |
27 mar 2024 | 28,24 | 29,47 | 28,24 | 29,43 | 29,43 | 27.500 |
26 mar 2024 | 28,37 | 28,40 | 27,97 | 28,00 | 28,00 | 104.200 |
25 mar 2024 | 28,30 | 28,81 | 28,07 | 28,15 | 28,15 | 35.800 |
22 mar 2024 | 28,71 | 28,71 | 28,21 | 28,31 | 28,31 | 140.500 |
21 mar 2024 | 28,74 | 29,24 | 28,73 | 28,73 | 28,73 | 88.500 |
20 mar 2024 | 27,65 | 28,58 | 27,40 | 28,48 | 28,48 | 38.700 |
19 mar 2024 | 27,54 | 27,82 | 27,46 | 27,62 | 27,62 | 52.400 |
18 mar 2024 | 27,82 | 27,98 | 27,45 | 27,78 | 27,78 | 62.400 |
15 mar 2024 | 27,57 | 27,84 | 27,38 | 27,69 | 27,69 | 220.300 |
14 mar 2024 | 28,41 | 28,41 | 27,30 | 27,54 | 27,54 | 197.900 |
13 mar 2024 | 28,84 | 29,23 | 28,49 | 28,51 | 28,51 | 26.500 |
12 mar 2024 | 29,81 | 29,81 | 28,92 | 29,00 | 29,00 | 22.100 |
11 mar 2024 | 30,01 | 30,55 | 29,77 | 29,83 | 29,83 | 23.600 |
08 mar 2024 | 30,24 | 30,70 | 29,86 | 29,99 | 29,99 | 132.900 |
07 mar 2024 | 29,77 | 30,10 | 29,59 | 29,94 | 29,94 | 33.100 |
06 mar 2024 | 29,26 | 29,74 | 28,98 | 29,59 | 29,59 | 19.800 |
05 mar 2024 | 29,26 | 29,50 | 28,94 | 28,94 | 28,94 | 116.300 |
04 mar 2024 | 30,27 | 30,43 | 29,50 | 29,67 | 29,67 | 574.000 |
01 mar 2024 | 29,89 | 30,60 | 29,68 | 30,43 | 30,43 | 41.700 |
29 feb 2024 | 30,07 | 30,52 | 29,73 | 30,00 | 30,00 | 113.000 |
28 feb 2024 | 29,48 | 30,06 | 29,47 | 29,66 | 29,66 | 46.200 |
27 feb 2024 | 29,44 | 29,80 | 29,23 | 29,66 | 29,66 | 598.900 |
26 feb 2024 | 28,78 | 29,25 | 28,68 | 28,97 | 28,97 | 452.000 |
23 feb 2024 | 28,97 | 29,00 | 28,41 | 28,53 | 28,53 | 281.100 |
22 feb 2024 | 30,10 | 30,10 | 28,98 | 29,07 | 29,07 | 102.000 |
21 feb 2024 | 30,43 | 30,65 | 30,20 | 30,50 | 30,50 | 89.400 |
20 feb 2024 | 31,27 | 31,32 | 30,58 | 30,89 | 30,89 | 110.800 |
16 feb 2024 | 31,48 | 31,99 | 31,31 | 31,56 | 31,56 | 83.400 |
15 feb 2024 | 31,46 | 32,09 | 31,46 | 31,91 | 31,91 | 226.600 |
14 feb 2024 | 30,65 | 31,22 | 30,47 | 31,13 | 31,13 | 158.500 |
13 feb 2024 | 30,66 | 30,69 | 29,87 | 30,14 | 30,14 | 398.400 |
12 feb 2024 | 31,04 | 32,26 | 31,04 | 31,87 | 31,87 | 31.900 |
09 feb 2024 | 30,56 | 31,21 | 30,51 | 31,08 | 31,08 | 34.900 |
08 feb 2024 | 30,25 | 30,56 | 30,17 | 30,42 | 30,42 | 28.000 |
07 feb 2024 | 30,46 | 30,57 | 29,86 | 30,34 | 30,34 | 57.200 |
06 feb 2024 | 28,94 | 29,80 | 28,94 | 29,80 | 29,80 | 99.100 |
05 feb 2024 | 29,65 | 29,65 | 28,67 | 28,97 | 28,97 | 64.300 |
02 feb 2024 | 30,32 | 30,34 | 29,67 | 30,26 | 30,26 | 32.100 |
01 feb 2024 | 30,66 | 31,23 | 30,02 | 30,81 | 30,81 | 54.600 |
31 ene 2024 | 30,34 | 31,44 | 29,98 | 30,05 | 30,05 | 271.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |