Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 27,26 | 27,93 | 26,92 | 27,81 | 27,81 | 1.204.600 |
24 jun 2024 | 27,53 | 28,08 | 27,24 | 27,25 | 27,25 | 1.112.500 |
21 jun 2024 | 27,78 | 28,12 | 27,41 | 27,67 | 27,67 | 2.443.200 |
20 jun 2024 | 28,12 | 29,02 | 27,81 | 27,88 | 27,88 | 1.907.600 |
18 jun 2024 | 28,34 | 28,53 | 28,11 | 28,27 | 28,27 | 1.350.100 |
17 jun 2024 | 28,02 | 28,29 | 27,58 | 28,21 | 28,21 | 1.104.200 |
14 jun 2024 | 28,58 | 28,91 | 27,89 | 28,02 | 28,02 | 1.665.500 |
13 jun 2024 | 29,47 | 29,76 | 28,77 | 29,12 | 29,12 | 1.137.800 |
12 jun 2024 | 29,45 | 30,37 | 29,39 | 29,59 | 29,59 | 1.812.800 |
11 jun 2024 | 29,30 | 29,68 | 28,41 | 28,99 | 28,99 | 2.745.400 |
10 jun 2024 | 28,95 | 30,25 | 28,84 | 30,04 | 30,04 | 717.600 |
07 jun 2024 | 29,15 | 29,51 | 28,91 | 29,39 | 29,39 | 989.100 |
06 jun 2024 | 29,51 | 29,55 | 29,07 | 29,45 | 29,45 | 582.100 |
05 jun 2024 | 29,53 | 29,63 | 29,14 | 29,52 | 29,52 | 716.500 |
04 jun 2024 | 29,23 | 29,26 | 28,66 | 28,97 | 28,97 | 1.116.800 |
03 jun 2024 | 29,91 | 30,11 | 28,72 | 29,27 | 29,27 | 1.349.700 |
31 may 2024 | 29,79 | 30,26 | 28,86 | 30,14 | 30,14 | 1.452.300 |
30 may 2024 | 29,91 | 30,38 | 29,68 | 29,77 | 29,77 | 664.500 |
29 may 2024 | 30,14 | 30,40 | 29,49 | 29,86 | 29,86 | 864.500 |
28 may 2024 | 31,00 | 31,82 | 30,63 | 30,79 | 30,79 | 1.074.500 |
24 may 2024 | 30,47 | 30,90 | 30,27 | 30,61 | 30,61 | 577.400 |
23 may 2024 | 30,80 | 31,00 | 29,84 | 30,09 | 30,09 | 1.542.900 |
22 may 2024 | 29,02 | 30,67 | 28,98 | 30,24 | 30,24 | 1.397.700 |
21 may 2024 | 29,61 | 29,66 | 28,56 | 28,77 | 28,77 | 1.194.300 |
20 may 2024 | 29,65 | 30,42 | 29,48 | 30,05 | 30,05 | 1.312.600 |
17 may 2024 | 29,90 | 29,90 | 29,10 | 29,65 | 29,65 | 1.001.100 |
16 may 2024 | 29,90 | 30,48 | 29,65 | 29,75 | 29,75 | 1.361.900 |
15 may 2024 | 29,00 | 29,92 | 28,90 | 29,90 | 29,90 | 1.589.500 |
14 may 2024 | 27,53 | 28,59 | 27,44 | 28,54 | 28,54 | 1.246.700 |
13 may 2024 | 27,11 | 27,98 | 26,74 | 27,27 | 27,27 | 1.679.000 |
10 may 2024 | 27,55 | 27,82 | 26,41 | 26,76 | 26,76 | 2.747.000 |
09 may 2024 | 25,00 | 28,06 | 23,64 | 27,67 | 27,67 | 7.510.500 |
08 may 2024 | 29,84 | 30,10 | 29,10 | 29,36 | 29,36 | 1.097.400 |
07 may 2024 | 30,20 | 30,73 | 30,20 | 30,29 | 30,29 | 849.400 |
06 may 2024 | 30,18 | 30,33 | 29,77 | 30,09 | 30,09 | 701.600 |
03 may 2024 | 30,45 | 30,65 | 29,72 | 29,97 | 29,97 | 702.900 |
02 may 2024 | 29,48 | 29,67 | 28,64 | 29,60 | 29,60 | 1.201.100 |
01 may 2024 | 29,08 | 29,79 | 28,31 | 28,81 | 28,81 | 1.210.400 |
30 abr 2024 | 29,89 | 30,50 | 29,67 | 29,69 | 29,69 | 1.849.000 |
29 abr 2024 | 30,11 | 30,53 | 30,03 | 30,25 | 30,25 | 1.415.300 |
26 abr 2024 | 29,05 | 30,33 | 28,98 | 30,10 | 30,10 | 1.250.700 |
25 abr 2024 | 28,58 | 29,30 | 28,31 | 29,13 | 29,13 | 1.162.900 |
24 abr 2024 | 27,91 | 28,81 | 27,81 | 28,77 | 28,77 | 2.145.800 |
23 abr 2024 | 26,13 | 26,80 | 26,13 | 26,57 | 26,57 | 1.215.100 |
22 abr 2024 | 26,24 | 26,33 | 25,54 | 26,21 | 26,21 | 2.487.700 |
19 abr 2024 | 26,25 | 26,61 | 25,92 | 26,09 | 26,09 | 1.716.400 |
18 abr 2024 | 26,94 | 26,94 | 26,07 | 26,41 | 26,41 | 1.531.800 |
17 abr 2024 | 27,02 | 27,58 | 27,01 | 27,18 | 27,18 | 1.187.100 |
16 abr 2024 | 26,51 | 27,26 | 26,20 | 27,00 | 27,00 | 1.308.800 |
15 abr 2024 | 27,05 | 27,24 | 26,23 | 26,26 | 26,26 | 839.300 |
12 abr 2024 | 27,77 | 27,86 | 26,69 | 26,84 | 26,84 | 1.228.100 |
11 abr 2024 | 27,38 | 28,21 | 27,16 | 28,20 | 28,20 | 1.213.800 |
10 abr 2024 | 27,16 | 27,36 | 26,89 | 27,03 | 27,03 | 1.061.300 |
09 abr 2024 | 27,15 | 27,97 | 27,02 | 27,96 | 27,96 | 1.902.100 |
08 abr 2024 | 26,55 | 27,04 | 26,47 | 26,65 | 26,65 | 809.900 |
05 abr 2024 | 25,98 | 26,44 | 25,98 | 26,36 | 26,36 | 1.215.700 |
04 abr 2024 | 26,02 | 26,66 | 25,86 | 26,15 | 26,15 | 1.827.600 |
03 abr 2024 | 25,69 | 26,09 | 25,45 | 25,74 | 25,74 | 1.211.300 |
02 abr 2024 | 26,41 | 26,41 | 25,68 | 25,68 | 25,68 | 1.193.300 |
01 abr 2024 | 27,32 | 27,64 | 26,74 | 26,85 | 26,85 | 1.247.200 |
28 mar 2024 | 26,87 | 27,22 | 26,86 | 26,96 | 26,96 | 1.656.900 |
27 mar 2024 | 26,45 | 26,98 | 26,25 | 26,80 | 26,80 | 1.346.300 |
26 mar 2024 | 26,75 | 26,79 | 26,20 | 26,26 | 26,26 | 1.257.000 |
25 mar 2024 | 26,45 | 26,91 | 26,45 | 26,54 | 26,54 | 974.700 |
22 mar 2024 | 27,42 | 27,61 | 26,78 | 26,81 | 26,81 | 1.040.400 |
21 mar 2024 | 28,33 | 28,55 | 27,66 | 27,73 | 27,73 | 1.392.300 |
20 mar 2024 | 27,23 | 27,99 | 26,78 | 27,77 | 27,77 | 1.049.200 |
19 mar 2024 | 27,34 | 27,54 | 26,96 | 27,22 | 27,22 | 1.289.000 |
18 mar 2024 | 27,76 | 28,32 | 27,70 | 27,78 | 27,78 | 1.372.400 |
15 mar 2024 | 27,83 | 28,03 | 27,38 | 27,50 | 27,50 | 2.838.900 |
14 mar 2024 | 29,42 | 29,45 | 28,09 | 28,43 | 28,43 | 1.607.600 |
13 mar 2024 | 29,89 | 30,28 | 29,56 | 29,62 | 29,62 | 1.193.600 |
12 mar 2024 | 31,11 | 31,14 | 29,80 | 30,25 | 30,25 | 1.658.700 |
11 mar 2024 | 30,86 | 31,56 | 30,78 | 30,97 | 30,97 | 1.404.300 |
08 mar 2024 | 31,62 | 32,18 | 31,00 | 31,18 | 31,18 | 2.018.200 |
07 mar 2024 | 30,87 | 31,83 | 30,67 | 31,29 | 31,29 | 2.254.000 |
06 mar 2024 | 30,07 | 31,42 | 29,79 | 30,56 | 30,56 | 1.590.300 |
05 mar 2024 | 30,68 | 30,94 | 29,11 | 29,42 | 29,42 | 1.571.300 |
04 mar 2024 | 32,45 | 32,45 | 30,47 | 31,08 | 31,08 | 3.290.900 |
01 mar 2024 | 31,55 | 32,63 | 31,55 | 32,48 | 32,48 | 2.134.700 |
29 feb 2024 | 31,25 | 31,56 | 30,67 | 31,49 | 31,49 | 1.608.800 |
28 feb 2024 | 30,47 | 30,95 | 30,28 | 30,79 | 30,79 | 1.386.200 |
27 feb 2024 | 31,48 | 31,68 | 30,94 | 30,94 | 30,94 | 2.718.100 |
26 feb 2024 | 30,96 | 31,90 | 30,83 | 31,72 | 31,72 | 1.280.700 |
23 feb 2024 | 31,07 | 31,07 | 30,47 | 30,68 | 30,68 | 1.036.500 |
22 feb 2024 | 31,69 | 31,94 | 31,05 | 31,09 | 31,09 | 1.307.000 |
21 feb 2024 | 30,46 | 31,10 | 30,00 | 31,05 | 31,05 | 1.471.500 |
20 feb 2024 | 30,72 | 30,91 | 30,12 | 30,79 | 30,79 | 1.437.000 |
16 feb 2024 | 31,36 | 32,49 | 30,78 | 31,15 | 31,15 | 1.795.800 |
15 feb 2024 | 31,21 | 31,85 | 30,63 | 31,25 | 31,25 | 3.481.400 |
14 feb 2024 | 30,85 | 31,28 | 30,51 | 31,23 | 31,23 | 2.460.100 |
13 feb 2024 | 30,39 | 30,95 | 30,09 | 30,34 | 30,34 | 1.862.900 |
12 feb 2024 | 31,55 | 32,21 | 31,55 | 31,64 | 31,64 | 1.511.300 |
09 feb 2024 | 31,12 | 32,04 | 30,90 | 31,53 | 31,53 | 1.319.800 |
08 feb 2024 | 29,89 | 31,07 | 29,60 | 30,69 | 30,69 | 1.342.500 |
07 feb 2024 | 29,83 | 29,96 | 29,28 | 29,84 | 29,84 | 1.398.200 |
06 feb 2024 | 29,69 | 30,01 | 29,32 | 29,56 | 29,56 | 2.378.700 |
05 feb 2024 | 28,88 | 29,77 | 28,70 | 29,55 | 29,55 | 2.973.400 |
02 feb 2024 | 29,42 | 29,50 | 28,46 | 28,66 | 28,66 | 3.504.800 |
01 feb 2024 | 25,88 | 29,32 | 25,82 | 29,14 | 29,14 | 7.211.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |