Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25,50 | 25,60 | 24,75 | 25,07 | 25,07 | 2.662.200 |
25 jul 2024 | 25,30 | 25,77 | 25,06 | 25,10 | 25,10 | 1.988.200 |
24 jul 2024 | 25,09 | 25,92 | 25,09 | 25,38 | 25,38 | 1.846.300 |
23 jul 2024 | 24,96 | 25,58 | 24,82 | 25,48 | 25,48 | 1.224.500 |
22 jul 2024 | 24,68 | 25,15 | 24,19 | 25,13 | 25,13 | 1.025.400 |
19 jul 2024 | 24,85 | 25,10 | 23,82 | 24,50 | 24,50 | 1.294.800 |
18 jul 2024 | 25,46 | 26,05 | 25,19 | 25,46 | 25,46 | 1.166.100 |
17 jul 2024 | 25,08 | 25,67 | 24,77 | 25,44 | 25,44 | 1.499.600 |
16 jul 2024 | 24,62 | 25,40 | 24,50 | 25,33 | 25,33 | 1.065.100 |
15 jul 2024 | 24,05 | 24,53 | 23,85 | 24,43 | 24,43 | 1.135.800 |
12 jul 2024 | 24,45 | 24,51 | 24,00 | 24,07 | 24,07 | 784.600 |
11 jul 2024 | 23,84 | 24,47 | 23,58 | 24,17 | 24,17 | 1.127.300 |
10 jul 2024 | 23,34 | 23,54 | 22,93 | 23,24 | 23,24 | 1.357.000 |
09 jul 2024 | 23,85 | 23,90 | 23,28 | 23,41 | 23,41 | 1.555.300 |
08 jul 2024 | 24,43 | 24,75 | 23,95 | 23,96 | 23,96 | 1.022.300 |
05 jul 2024 | 24,60 | 24,67 | 24,16 | 24,17 | 24,17 | 758.300 |
03 jul 2024 | 24,99 | 24,99 | 24,66 | 24,71 | 24,71 | 425.300 |
02 jul 2024 | 24,72 | 24,98 | 24,47 | 24,86 | 24,86 | 904.600 |
01 jul 2024 | 25,40 | 25,40 | 24,43 | 24,67 | 24,67 | 1.251.400 |
28 jun 2024 | 24,97 | 25,09 | 24,59 | 24,71 | 24,71 | 1.470.900 |
27 jun 2024 | 24,43 | 25,20 | 24,27 | 24,74 | 24,74 | 1.401.100 |
26 jun 2024 | 24,59 | 24,81 | 24,22 | 24,42 | 24,42 | 868.900 |
25 jun 2024 | 25,32 | 25,45 | 24,79 | 24,89 | 24,89 | 693.200 |
24 jun 2024 | 25,65 | 26,18 | 25,48 | 25,50 | 25,50 | 734.000 |
21 jun 2024 | 25,20 | 25,61 | 25,05 | 25,43 | 25,43 | 1.558.700 |
20 jun 2024 | 25,21 | 25,60 | 25,07 | 25,30 | 25,30 | 590.000 |
18 jun 2024 | 25,64 | 25,79 | 25,09 | 25,36 | 25,36 | 860.800 |
17 jun 2024 | 25,24 | 25,77 | 24,95 | 25,60 | 25,60 | 1.042.600 |
14 jun 2024 | 26,00 | 26,01 | 24,90 | 25,16 | 25,16 | 1.473.100 |
13 jun 2024 | 27,36 | 27,58 | 26,49 | 26,52 | 26,52 | 1.153.800 |
12 jun 2024 | 27,87 | 28,46 | 27,35 | 27,64 | 27,64 | 988.800 |
11 jun 2024 | 27,66 | 27,79 | 26,75 | 27,24 | 27,24 | 1.021.100 |
10 jun 2024 | 27,39 | 28,11 | 26,94 | 27,85 | 27,85 | 1.395.400 |
07 jun 2024 | 26,99 | 27,92 | 26,83 | 27,88 | 27,88 | 1.186.900 |
06 jun 2024 | 27,85 | 28,01 | 27,13 | 27,32 | 27,32 | 1.309.400 |
05 jun 2024 | 28,35 | 28,38 | 27,78 | 28,04 | 28,04 | 1.319.200 |
04 jun 2024 | 27,76 | 28,21 | 27,69 | 28,13 | 28,13 | 1.345.300 |
03 jun 2024 | 28,30 | 28,48 | 27,48 | 28,09 | 28,09 | 1.086.000 |
31 may 2024 | 27,68 | 28,41 | 27,42 | 28,24 | 28,24 | 1.003.500 |
30 may 2024 | 27,15 | 27,69 | 27,05 | 27,68 | 27,68 | 577.100 |
29 may 2024 | 26,93 | 27,17 | 26,78 | 27,03 | 27,03 | 646.700 |
28 may 2024 | 27,35 | 27,71 | 27,22 | 27,41 | 27,41 | 1.031.200 |
24 may 2024 | 26,95 | 27,27 | 26,79 | 27,24 | 27,24 | 833.700 |
23 may 2024 | 28,05 | 28,15 | 26,79 | 26,92 | 26,92 | 956.400 |
22 may 2024 | 28,02 | 28,34 | 27,72 | 28,05 | 28,05 | 756.600 |
21 may 2024 | 28,65 | 28,71 | 28,17 | 28,22 | 28,22 | 778.900 |
20 may 2024 | 29,14 | 29,28 | 28,74 | 28,86 | 28,86 | 690.000 |
17 may 2024 | 29,47 | 29,52 | 29,04 | 29,12 | 29,12 | 935.100 |
16 may 2024 | 29,67 | 29,70 | 29,35 | 29,64 | 29,64 | 778.900 |
15 may 2024 | 30,05 | 30,19 | 29,22 | 29,57 | 29,57 | 1.094.800 |
14 may 2024 | 30,10 | 30,29 | 29,45 | 29,72 | 29,72 | 1.103.100 |
13 may 2024 | 29,35 | 30,05 | 29,35 | 29,47 | 29,47 | 1.010.700 |
10 may 2024 | 29,08 | 29,21 | 28,30 | 28,91 | 28,91 | 1.012.200 |
09 may 2024 | 28,63 | 29,06 | 28,51 | 28,90 | 28,90 | 994.500 |
08 may 2024 | 27,47 | 28,61 | 27,35 | 28,56 | 28,56 | 1.028.900 |
07 may 2024 | 27,98 | 28,53 | 27,74 | 27,74 | 27,74 | 1.292.800 |
06 may 2024 | 27,70 | 28,26 | 27,03 | 28,12 | 28,12 | 1.764.300 |
03 may 2024 | 30,37 | 30,89 | 26,97 | 27,41 | 27,41 | 2.258.100 |
02 may 2024 | 29,97 | 30,44 | 29,76 | 30,22 | 30,22 | 1.071.300 |
01 may 2024 | 29,74 | 30,07 | 28,95 | 29,44 | 29,44 | 1.294.200 |
30 abr 2024 | 30,15 | 30,33 | 29,58 | 29,87 | 29,87 | 885.500 |
29 abr 2024 | 30,75 | 31,19 | 30,65 | 30,75 | 30,75 | 1.187.300 |
26 abr 2024 | 29,48 | 30,70 | 29,36 | 30,42 | 30,42 | 1.009.400 |
25 abr 2024 | 29,30 | 29,67 | 29,11 | 29,41 | 29,41 | 933.100 |
24 abr 2024 | 28,91 | 29,81 | 28,71 | 29,69 | 29,69 | 1.179.800 |
23 abr 2024 | 28,96 | 29,18 | 28,80 | 28,94 | 28,94 | 832.100 |
22 abr 2024 | 28,95 | 29,17 | 28,59 | 28,99 | 28,99 | 847.700 |
19 abr 2024 | 27,88 | 28,90 | 27,76 | 28,83 | 28,83 | 1.054.900 |
18 abr 2024 | 28,20 | 28,46 | 27,73 | 28,02 | 28,02 | 1.175.400 |
17 abr 2024 | 28,83 | 28,92 | 27,98 | 28,11 | 28,11 | 1.146.600 |
16 abr 2024 | 28,89 | 28,92 | 28,35 | 28,64 | 28,64 | 1.046.300 |
15 abr 2024 | 29,80 | 30,10 | 29,13 | 29,19 | 29,19 | 961.200 |
12 abr 2024 | 30,79 | 30,79 | 29,74 | 29,76 | 29,76 | 858.500 |
11 abr 2024 | 30,24 | 31,21 | 29,96 | 31,13 | 31,13 | 1.272.900 |
10 abr 2024 | 30,46 | 30,60 | 29,30 | 30,24 | 30,24 | 1.990.200 |
09 abr 2024 | 31,49 | 31,85 | 31,20 | 31,78 | 31,78 | 1.189.900 |
08 abr 2024 | 31,52 | 31,85 | 31,09 | 31,11 | 31,11 | 1.141.000 |
05 abr 2024 | 31,18 | 31,58 | 30,82 | 31,15 | 31,15 | 1.048.600 |
04 abr 2024 | 32,27 | 32,49 | 31,17 | 31,26 | 31,26 | 863.300 |
03 abr 2024 | 31,31 | 31,89 | 31,31 | 31,83 | 31,83 | 691.200 |
02 abr 2024 | 31,53 | 31,90 | 31,41 | 31,55 | 31,55 | 928.300 |
01 abr 2024 | 32,79 | 32,79 | 31,80 | 31,92 | 31,92 | 1.024.800 |
28 mar 2024 | 33,33 | 33,74 | 32,89 | 32,92 | 32,92 | 1.158.900 |
27 mar 2024 | 32,01 | 33,21 | 30,67 | 33,17 | 33,17 | 2.856.200 |
26 mar 2024 | 33,30 | 33,30 | 31,84 | 31,91 | 31,91 | 1.046.900 |
25 mar 2024 | 33,18 | 33,43 | 32,76 | 33,20 | 33,20 | 618.300 |
22 mar 2024 | 33,57 | 33,60 | 32,66 | 32,99 | 32,99 | 760.700 |
21 mar 2024 | 33,90 | 34,16 | 33,53 | 33,73 | 33,73 | 764.500 |
20 mar 2024 | 32,83 | 33,96 | 32,83 | 33,77 | 33,77 | 915.100 |
19 mar 2024 | 32,51 | 32,97 | 32,38 | 32,83 | 32,83 | 811.100 |
18 mar 2024 | 32,75 | 33,08 | 32,23 | 32,52 | 32,52 | 1.301.200 |
15 mar 2024 | 32,49 | 33,19 | 32,49 | 32,58 | 32,58 | 2.430.700 |
14 mar 2024 | 34,10 | 34,23 | 32,28 | 32,52 | 32,52 | 1.050.900 |
13 mar 2024 | 34,23 | 35,05 | 34,00 | 34,40 | 34,40 | 1.010.300 |
12 mar 2024 | 35,40 | 35,49 | 34,01 | 34,46 | 34,46 | 1.019.300 |
11 mar 2024 | 35,10 | 35,62 | 35,10 | 35,31 | 35,31 | 1.046.700 |
08 mar 2024 | 35,67 | 35,94 | 34,96 | 35,24 | 35,24 | 677.200 |
07 mar 2024 | 34,75 | 35,72 | 34,49 | 35,32 | 35,32 | 804.600 |
06 mar 2024 | 34,63 | 34,68 | 34,15 | 34,63 | 34,63 | 708.900 |
05 mar 2024 | 33,22 | 34,35 | 33,08 | 34,34 | 34,34 | 863.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |