Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 33,06 | 33,07 | 31,80 | 31,98 | 31,98 | 595.100 |
20 jun 2024 | 32,88 | 33,57 | 32,30 | 33,37 | 33,37 | 318.200 |
18 jun 2024 | 32,49 | 33,68 | 32,32 | 33,38 | 33,38 | 314.500 |
17 jun 2024 | 32,87 | 33,49 | 32,42 | 32,66 | 32,66 | 357.300 |
14 jun 2024 | 34,03 | 34,43 | 32,95 | 32,98 | 32,98 | 274.300 |
13 jun 2024 | 35,37 | 35,51 | 33,55 | 34,55 | 34,55 | 282.800 |
12 jun 2024 | 36,62 | 37,13 | 34,87 | 35,55 | 35,55 | 430.900 |
11 jun 2024 | 34,09 | 34,80 | 33,01 | 34,66 | 34,66 | 229.500 |
10 jun 2024 | 33,05 | 34,97 | 33,02 | 34,51 | 34,51 | 342.500 |
07 jun 2024 | 34,25 | 34,95 | 32,78 | 33,46 | 33,46 | 570.600 |
06 jun 2024 | 35,90 | 36,04 | 35,01 | 35,52 | 35,52 | 383.900 |
05 jun 2024 | 35,22 | 36,26 | 34,80 | 36,10 | 36,10 | 234.400 |
04 jun 2024 | 34,90 | 35,62 | 34,10 | 34,69 | 34,69 | 345.900 |
03 jun 2024 | 37,62 | 37,77 | 36,38 | 36,55 | 36,55 | 486.800 |
31 may 2024 | 36,74 | 36,90 | 35,19 | 36,52 | 36,52 | 503.200 |
30 may 2024 | 34,64 | 36,49 | 34,11 | 36,38 | 36,38 | 364.300 |
29 may 2024 | 33,14 | 34,53 | 32,76 | 34,15 | 34,15 | 515.900 |
28 may 2024 | 34,71 | 35,09 | 33,73 | 34,69 | 34,69 | 880.500 |
24 may 2024 | 32,38 | 34,80 | 32,13 | 33,96 | 33,96 | 595.100 |
23 may 2024 | 31,49 | 33,10 | 30,72 | 32,23 | 32,23 | 709.200 |
22 may 2024 | 29,28 | 31,87 | 29,25 | 31,61 | 31,61 | 546.300 |
21 may 2024 | 27,54 | 30,38 | 27,08 | 29,70 | 29,70 | 800.800 |
20 may 2024 | 27,52 | 28,32 | 26,89 | 27,94 | 27,94 | 490.000 |
17 may 2024 | 27,24 | 27,72 | 26,87 | 27,35 | 27,35 | 365.000 |
16 may 2024 | 28,04 | 28,04 | 26,25 | 27,40 | 27,40 | 599.200 |
15 may 2024 | 30,66 | 30,96 | 27,68 | 28,05 | 28,05 | 670.100 |
14 may 2024 | 29,86 | 31,14 | 29,81 | 29,98 | 29,98 | 836.600 |
13 may 2024 | 27,96 | 29,66 | 27,96 | 28,56 | 28,56 | 936.700 |
10 may 2024 | 28,68 | 28,88 | 27,02 | 27,62 | 27,62 | 601.000 |
09 may 2024 | 27,00 | 28,40 | 26,09 | 27,96 | 27,96 | 480.500 |
08 may 2024 | 23,80 | 28,93 | 23,76 | 26,94 | 26,94 | 1.555.600 |
07 may 2024 | 22,79 | 23,03 | 22,23 | 22,24 | 22,24 | 381.400 |
06 may 2024 | 22,65 | 22,89 | 22,21 | 22,69 | 22,69 | 339.800 |
03 may 2024 | 22,47 | 23,98 | 21,92 | 22,41 | 22,41 | 447.900 |
02 may 2024 | 21,20 | 21,75 | 20,56 | 21,45 | 21,45 | 362.300 |
01 may 2024 | 20,98 | 21,65 | 20,35 | 20,49 | 20,49 | 303.800 |
30 abr 2024 | 21,06 | 21,16 | 20,37 | 20,93 | 20,93 | 461.400 |
29 abr 2024 | 21,81 | 22,47 | 21,67 | 21,72 | 21,72 | 357.100 |
26 abr 2024 | 21,08 | 22,30 | 21,08 | 21,48 | 21,48 | 359.100 |
25 abr 2024 | 20,88 | 21,04 | 19,98 | 20,98 | 20,98 | 314.700 |
24 abr 2024 | 20,57 | 21,63 | 20,57 | 21,29 | 21,29 | 486.200 |
23 abr 2024 | 18,99 | 21,41 | 18,87 | 20,89 | 20,89 | 547.500 |
22 abr 2024 | 18,98 | 19,22 | 18,49 | 19,09 | 19,09 | 408.500 |
19 abr 2024 | 18,33 | 18,95 | 18,33 | 18,80 | 18,80 | 816.000 |
18 abr 2024 | 18,85 | 19,17 | 18,32 | 18,56 | 18,56 | 444.300 |
17 abr 2024 | 19,62 | 19,85 | 18,61 | 18,61 | 18,61 | 530.100 |
16 abr 2024 | 19,63 | 19,81 | 19,16 | 19,44 | 19,44 | 455.600 |
15 abr 2024 | 20,83 | 21,23 | 19,74 | 20,10 | 20,10 | 509.500 |
12 abr 2024 | 22,52 | 22,77 | 20,83 | 20,92 | 20,92 | 653.800 |
11 abr 2024 | 22,82 | 23,00 | 21,85 | 22,64 | 22,64 | 467.900 |
10 abr 2024 | 22,39 | 23,29 | 21,80 | 23,12 | 23,12 | 497.700 |
09 abr 2024 | 23,29 | 24,62 | 23,29 | 24,12 | 24,12 | 500.100 |
08 abr 2024 | 23,00 | 23,45 | 22,83 | 22,91 | 22,91 | 265.900 |
05 abr 2024 | 22,41 | 22,73 | 21,53 | 22,50 | 22,50 | 483.200 |
04 abr 2024 | 23,91 | 24,85 | 22,65 | 22,79 | 22,79 | 665.000 |
03 abr 2024 | 23,49 | 23,96 | 23,20 | 23,49 | 23,49 | 505.700 |
02 abr 2024 | 24,48 | 24,48 | 23,39 | 23,86 | 23,86 | 453.600 |
01 abr 2024 | 24,55 | 24,99 | 23,57 | 24,99 | 24,99 | 671.400 |
28 mar 2024 | 22,64 | 24,44 | 22,64 | 24,13 | 24,13 | 655.800 |
27 mar 2024 | 20,92 | 23,12 | 20,59 | 22,74 | 22,74 | 904.500 |
26 mar 2024 | 20,00 | 20,99 | 19,55 | 20,61 | 20,61 | 417.500 |
25 mar 2024 | 19,79 | 20,42 | 19,51 | 19,68 | 19,68 | 374.100 |
22 mar 2024 | 20,30 | 20,33 | 19,39 | 19,74 | 19,74 | 403.300 |
21 mar 2024 | 20,26 | 21,35 | 20,05 | 20,36 | 20,36 | 372.500 |
20 mar 2024 | 19,63 | 20,48 | 18,96 | 20,11 | 20,11 | 1.078.800 |
19 mar 2024 | 20,53 | 20,81 | 19,92 | 19,94 | 19,94 | 420.500 |
18 mar 2024 | 21,23 | 21,54 | 20,70 | 21,01 | 21,01 | 320.200 |
15 mar 2024 | 20,12 | 21,35 | 20,01 | 21,25 | 21,25 | 1.026.800 |
14 mar 2024 | 20,62 | 20,62 | 19,54 | 20,18 | 20,18 | 884.400 |
13 mar 2024 | 20,47 | 21,31 | 20,37 | 20,61 | 20,61 | 397.000 |
12 mar 2024 | 22,01 | 22,11 | 20,24 | 20,81 | 20,81 | 1.028.700 |
11 mar 2024 | 20,94 | 21,99 | 20,94 | 21,32 | 21,32 | 414.600 |
08 mar 2024 | 21,03 | 21,72 | 20,74 | 21,13 | 21,13 | 543.200 |
07 mar 2024 | 19,88 | 20,86 | 19,71 | 20,31 | 20,31 | 557.000 |
06 mar 2024 | 19,27 | 20,30 | 18,80 | 19,62 | 19,62 | 567.800 |
05 mar 2024 | 18,00 | 19,23 | 17,55 | 18,47 | 18,47 | 893.100 |
04 mar 2024 | 19,47 | 19,88 | 18,07 | 18,11 | 18,11 | 859.400 |
01 mar 2024 | 21,04 | 21,04 | 19,08 | 19,54 | 19,54 | 1.012.300 |
29 feb 2024 | 22,90 | 24,68 | 20,61 | 20,96 | 20,96 | 1.359.100 |
28 feb 2024 | 20,24 | 20,90 | 19,67 | 20,37 | 20,37 | 592.000 |
27 feb 2024 | 20,11 | 20,60 | 19,80 | 20,34 | 20,34 | 424.400 |
26 feb 2024 | 19,99 | 20,61 | 19,21 | 19,54 | 19,54 | 614.000 |
23 feb 2024 | 20,69 | 20,98 | 19,77 | 20,26 | 20,26 | 484.000 |
22 feb 2024 | 22,30 | 22,30 | 20,15 | 20,51 | 20,51 | 462.500 |
21 feb 2024 | 22,22 | 22,58 | 21,82 | 22,34 | 22,34 | 297.700 |
20 feb 2024 | 22,12 | 22,71 | 21,90 | 22,64 | 22,64 | 357.100 |
16 feb 2024 | 23,30 | 23,96 | 22,96 | 22,99 | 22,99 | 313.800 |
15 feb 2024 | 24,02 | 24,39 | 23,39 | 23,98 | 23,98 | 482.700 |
14 feb 2024 | 22,36 | 23,90 | 21,49 | 23,66 | 23,66 | 427.200 |
13 feb 2024 | 23,15 | 23,27 | 21,62 | 21,92 | 21,92 | 601.600 |
12 feb 2024 | 22,99 | 25,41 | 22,95 | 24,90 | 24,90 | 472.800 |
09 feb 2024 | 22,50 | 23,27 | 21,95 | 22,85 | 22,85 | 351.900 |
08 feb 2024 | 21,78 | 22,43 | 21,63 | 22,39 | 22,39 | 288.300 |
07 feb 2024 | 22,08 | 22,31 | 20,63 | 21,94 | 21,94 | 367.600 |
06 feb 2024 | 20,18 | 21,54 | 20,18 | 21,51 | 21,51 | 343.900 |
05 feb 2024 | 20,27 | 20,29 | 19,23 | 20,21 | 20,21 | 505.500 |
02 feb 2024 | 21,10 | 21,31 | 20,14 | 21,10 | 21,10 | 396.600 |
01 feb 2024 | 21,06 | 22,00 | 20,66 | 21,82 | 21,82 | 472.900 |
31 ene 2024 | 21,18 | 22,16 | 20,35 | 20,43 | 20,43 | 642.700 |
30 ene 2024 | 22,17 | 22,17 | 21,18 | 21,37 | 21,37 | 605.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |