Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 32,43 | 32,53 | 32,15 | 32,20 | 32,20 | 53.196 |
22 may 2024 | 32,56 | 32,57 | 32,35 | 32,43 | 32,43 | 160.000 |
21 may 2024 | 32,47 | 32,58 | 32,47 | 32,58 | 32,58 | 114.900 |
20 may 2024 | 32,55 | 32,61 | 32,48 | 32,51 | 32,51 | 76.300 |
17 may 2024 | 32,50 | 32,50 | 32,38 | 32,47 | 32,47 | 99.400 |
16 may 2024 | 32,56 | 32,62 | 32,46 | 32,46 | 32,46 | 64.500 |
15 may 2024 | 32,36 | 32,56 | 32,29 | 32,56 | 32,56 | 75.500 |
14 may 2024 | 31,99 | 32,19 | 31,98 | 32,18 | 32,18 | 64.100 |
13 may 2024 | 32,14 | 32,14 | 31,95 | 32,01 | 32,01 | 52.000 |
10 may 2024 | 32,08 | 32,10 | 31,94 | 31,99 | 31,99 | 50.000 |
09 may 2024 | 31,77 | 31,96 | 31,77 | 31,95 | 31,95 | 70.100 |
08 may 2024 | 31,69 | 31,83 | 31,69 | 31,78 | 31,78 | 207.900 |
07 may 2024 | 31,78 | 31,90 | 31,78 | 31,80 | 31,80 | 70.800 |
06 may 2024 | 31,65 | 31,80 | 31,61 | 31,80 | 31,80 | 1.179.800 |
03 may 2024 | 31,53 | 31,53 | 31,28 | 31,43 | 31,43 | 85.300 |
02 may 2024 | 30,94 | 31,09 | 30,79 | 31,08 | 31,08 | 38.000 |
01 may 2024 | 30,76 | 31,06 | 30,71 | 30,77 | 30,77 | 94.600 |
30 abr 2024 | 31,18 | 31,24 | 30,81 | 30,82 | 30,82 | 104.700 |
29 abr 2024 | 31,37 | 31,37 | 31,18 | 31,34 | 31,34 | 57.300 |
26 abr 2024 | 31,20 | 31,32 | 31,18 | 31,23 | 31,23 | 46.500 |
25 abr 2024 | 30,58 | 30,95 | 30,58 | 30,90 | 30,90 | 81.900 |
24 abr 2024 | 31,14 | 31,15 | 30,94 | 31,09 | 31,09 | 34.900 |
23 abr 2024 | 31,06 | 31,13 | 30,98 | 31,07 | 31,07 | 113.600 |
22 abr 2024 | 30,53 | 30,84 | 30,50 | 30,71 | 30,71 | 6.165.400 |
19 abr 2024 | 30,59 | 30,64 | 30,34 | 30,40 | 30,40 | 70.600 |
18 abr 2024 | 30,72 | 30,93 | 30,61 | 30,63 | 30,63 | 113.600 |
17 abr 2024 | 31,01 | 31,01 | 30,70 | 30,70 | 30,70 | 71.100 |
16 abr 2024 | 30,91 | 31,07 | 30,62 | 30,91 | 30,91 | 88.000 |
15 abr 2024 | 31,67 | 31,67 | 30,93 | 30,97 | 30,97 | 78.800 |
12 abr 2024 | 31,66 | 31,66 | 31,29 | 31,37 | 31,37 | 132.100 |
11 abr 2024 | 31,66 | 31,89 | 31,50 | 31,83 | 31,83 | 69.100 |
10 abr 2024 | 31,54 | 31,70 | 31,48 | 31,59 | 31,59 | 119.400 |
09 abr 2024 | 31,97 | 31,97 | 31,67 | 31,94 | 31,94 | 111.000 |
08 abr 2024 | 31,90 | 32,11 | 31,90 | 31,91 | 31,91 | 18.618.400 |
05 abr 2024 | 31,72 | 32,01 | 31,72 | 31,92 | 31,92 | 61.900 |
04 abr 2024 | 32,15 | 32,24 | 31,57 | 31,57 | 31,57 | 36.300 |
03 abr 2024 | 31,90 | 32,02 | 31,90 | 31,93 | 31,93 | 51.600 |
02 abr 2024 | 31,77 | 31,88 | 31,73 | 31,84 | 31,84 | 99.400 |
01 abr 2024 | 32,22 | 32,34 | 32,05 | 32,16 | 32,16 | 85.600 |
28 mar 2024 | 32,22 | 32,29 | 32,16 | 32,27 | 32,27 | 53.900 |
27 mar 2024 | 31,94 | 32,15 | 31,92 | 32,15 | 32,15 | 101.000 |
26 mar 2024 | 32,05 | 32,07 | 31,91 | 31,91 | 31,91 | 75.900 |
25 mar 2024 | 31,99 | 32,01 | 31,93 | 31,98 | 31,98 | 81.000 |
22 mar 2024 | 32,21 | 32,21 | 32,03 | 32,07 | 32,07 | 80.000 |
21 mar 2024 | 32,13 | 32,22 | 32,09 | 32,11 | 32,11 | 41.500 |
20 mar 2024 | 31,76 | 32,00 | 31,63 | 32,00 | 32,00 | 55.500 |
19 mar 2024 | 31,36 | 31,67 | 31,35 | 31,67 | 31,67 | 47.600 |
18 mar 2024 | 31,50 | 31,59 | 31,43 | 31,43 | 31,43 | 70.300 |
15 mar 2024 | 31,34 | 31,34 | 31,20 | 31,26 | 31,26 | 155.500 |
14 mar 2024 | 31,46 | 31,50 | 31,27 | 31,45 | 31,45 | 264.000 |
13 mar 2024 | 31,63 | 31,67 | 31,51 | 31,56 | 31,56 | 56.700 |
12 mar 2024 | 31,36 | 31,65 | 31,33 | 31,64 | 31,64 | 96.400 |
11 mar 2024 | 31,25 | 31,33 | 31,14 | 31,28 | 31,28 | 87.100 |
08 mar 2024 | 31,75 | 31,75 | 31,32 | 31,35 | 31,35 | 69.500 |
07 mar 2024 | 31,49 | 31,60 | 31,46 | 31,53 | 31,53 | 110.500 |
06 mar 2024 | 31,26 | 31,35 | 31,14 | 31,25 | 31,25 | 112.100 |
05 mar 2024 | 31,21 | 31,29 | 30,92 | 31,05 | 31,05 | 174.000 |
04 mar 2024 | 31,42 | 31,50 | 31,36 | 31,40 | 31,40 | 62.600 |
01 mar 2024 | 31,19 | 31,45 | 31,19 | 31,43 | 31,43 | 74.300 |
29 feb 2024 | 31,10 | 31,24 | 31,03 | 31,21 | 31,21 | 72.800 |
28 feb 2024 | 30,95 | 31,04 | 30,95 | 31,00 | 31,00 | 70.700 |
27 feb 2024 | 31,01 | 31,09 | 30,97 | 31,09 | 31,09 | 85.000 |
26 feb 2024 | 31,13 | 31,14 | 30,97 | 31,03 | 31,03 | 45.600 |
23 feb 2024 | 31,17 | 31,19 | 31,06 | 31,06 | 31,06 | 59.700 |
22 feb 2024 | 30,89 | 31,11 | 30,88 | 31,06 | 31,06 | 76.100 |
21 feb 2024 | 30,33 | 30,46 | 30,22 | 30,40 | 30,40 | 73.400 |
20 feb 2024 | 30,39 | 30,43 | 30,27 | 30,42 | 30,42 | 112.700 |
16 feb 2024 | 30,68 | 30,82 | 30,58 | 30,58 | 30,58 | 60.700 |
15 feb 2024 | 30,54 | 30,78 | 30,54 | 30,74 | 30,74 | 48.500 |
14 feb 2024 | 30,36 | 30,56 | 30,27 | 30,52 | 30,52 | 118.100 |
13 feb 2024 | 30,29 | 30,37 | 30,15 | 30,22 | 30,22 | 92.200 |
12 feb 2024 | 30,72 | 30,87 | 30,69 | 30,74 | 30,74 | 175.800 |
09 feb 2024 | 30,54 | 30,72 | 30,54 | 30,72 | 30,72 | 67.500 |
08 feb 2024 | 30,43 | 30,50 | 30,40 | 30,46 | 30,46 | 59.100 |
07 feb 2024 | 30,32 | 30,47 | 30,32 | 30,41 | 30,41 | 65.700 |
06 feb 2024 | 30,17 | 30,24 | 30,10 | 30,18 | 30,18 | 98.800 |
05 feb 2024 | 30,16 | 30,24 | 29,97 | 30,13 | 30,13 | 2.475.800 |
02 feb 2024 | 29,89 | 30,34 | 29,89 | 30,27 | 30,27 | 78.700 |
01 feb 2024 | 29,74 | 29,95 | 29,62 | 29,95 | 29,95 | 90.900 |
31 ene 2024 | 29,88 | 29,96 | 29,60 | 29,61 | 29,61 | 70.400 |
30 ene 2024 | 30,06 | 30,11 | 30,02 | 30,08 | 30,08 | 64.200 |
29 ene 2024 | 29,90 | 30,11 | 29,83 | 30,08 | 30,08 | 218.000 |
26 ene 2024 | 29,84 | 29,95 | 29,78 | 29,83 | 29,83 | 55.900 |
25 ene 2024 | 29,83 | 29,87 | 29,74 | 29,86 | 29,86 | 112.600 |
24 ene 2024 | 29,79 | 29,90 | 29,68 | 29,68 | 29,68 | 30.000 |
23 ene 2024 | 29,67 | 29,71 | 29,58 | 29,67 | 29,67 | 177.200 |
22 ene 2024 | 29,75 | 29,75 | 29,59 | 29,62 | 29,62 | 29.300 |
19 ene 2024 | 29,24 | 29,54 | 29,23 | 29,51 | 29,51 | 522.900 |
18 ene 2024 | 29,02 | 29,19 | 28,90 | 29,18 | 29,18 | 73.600 |
17 ene 2024 | 28,88 | 28,92 | 28,83 | 28,87 | 28,87 | 21.400 |
16 ene 2024 | 29,14 | 29,15 | 28,95 | 29,07 | 29,07 | 28.300 |
12 ene 2024 | 29,18 | 29,21 | 29,09 | 29,19 | 29,19 | 23.700 |
11 ene 2024 | 29,13 | 29,15 | 28,90 | 29,14 | 29,14 | 49.400 |
10 ene 2024 | 29,06 | 29,20 | 29,05 | 29,19 | 29,19 | 33.800 |
09 ene 2024 | 28,83 | 29,04 | 28,83 | 28,98 | 28,98 | 72.100 |
08 ene 2024 | 28,69 | 29,03 | 28,69 | 29,03 | 29,03 | 44.100 |
05 ene 2024 | 28,63 | 28,78 | 28,55 | 28,61 | 28,61 | 21.200 |
04 ene 2024 | 28,74 | 28,81 | 28,59 | 28,59 | 28,59 | 98.000 |
03 ene 2024 | 28,77 | 28,78 | 28,64 | 28,66 | 28,66 | 65.700 |
02 ene 2024 | 28,87 | 28,97 | 28,85 | 28,90 | 28,90 | 114.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |