Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 25,83 | 26,00 | 25,83 | 25,93 | 25,93 | 6000 |
25 jul 2024 | 25,54 | 25,96 | 25,54 | 25,67 | 25,67 | 7100 |
24 jul 2024 | 26,11 | 26,11 | 25,82 | 25,85 | 25,85 | 10.900 |
23 jul 2024 | 26,38 | 26,44 | 26,34 | 26,35 | 26,35 | 7100 |
22 jul 2024 | 26,53 | 26,58 | 26,48 | 26,58 | 26,58 | 12.100 |
19 jul 2024 | 26,55 | 26,55 | 26,35 | 26,37 | 26,37 | 1100 |
18 jul 2024 | 26,94 | 26,94 | 26,62 | 26,70 | 26,70 | 5600 |
17 jul 2024 | 27,07 | 27,12 | 26,87 | 26,89 | 26,89 | 5100 |
16 jul 2024 | 27,44 | 27,63 | 27,44 | 27,53 | 27,53 | 10.300 |
15 jul 2024 | 27,65 | 27,65 | 27,42 | 27,43 | 27,43 | 3900 |
12 jul 2024 | 27,68 | 27,91 | 27,52 | 27,80 | 27,80 | 3900 |
11 jul 2024 | 27,85 | 27,85 | 27,65 | 27,70 | 27,70 | 2700 |
10 jul 2024 | 27,63 | 27,66 | 27,55 | 27,66 | 27,66 | 2600 |
09 jul 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 100 |
08 jul 2024 | 27,51 | 27,51 | 27,40 | 27,46 | 27,46 | 3300 |
05 jul 2024 | 27,33 | 27,50 | 27,33 | 27,50 | 27,50 | 200 |
03 jul 2024 | 27,13 | 27,39 | 27,13 | 27,33 | 27,33 | 14.400 |
02 jul 2024 | 26,88 | 27,03 | 26,83 | 27,02 | 27,02 | 2200 |
01 jul 2024 | 26,79 | 27,02 | 26,79 | 26,82 | 26,82 | 4400 |
28 jun 2024 | 26,97 | 26,97 | 26,84 | 26,84 | 26,84 | 16.300 |
27 jun 2024 | 27,01 | 27,01 | 26,87 | 26,93 | 26,93 | 12.400 |
26 jun 2024 | 26,81 | 26,84 | 26,81 | 26,83 | 26,83 | 3400 |
25 jun 2024 | 26,73 | 26,81 | 26,73 | 26,81 | 26,81 | 1700 |
24 jun 2024 | 26,90 | 27,00 | 26,83 | 26,84 | 26,84 | 4400 |
21 jun 2024 | 26,89 | 26,89 | 26,83 | 26,83 | 26,83 | 6900 |
20 jun 2024 | 27,10 | 27,10 | 26,93 | 27,02 | 27,02 | 7900 |
18 jun 2024 | 27,10 | 27,16 | 27,06 | 27,08 | 27,08 | 15.400 |
17 jun 2024 | 26,83 | 26,99 | 26,75 | 26,89 | 26,89 | 7300 |
14 jun 2024 | 26,64 | 26,75 | 26,47 | 26,72 | 26,72 | 8800 |
13 jun 2024 | 26,78 | 26,78 | 26,56 | 26,64 | 26,64 | 2700 |
12 jun 2024 | 26,73 | 26,80 | 26,53 | 26,60 | 26,60 | 17.100 |
11 jun 2024 | 26,25 | 26,30 | 26,22 | 26,30 | 26,30 | 1400 |
10 jun 2024 | 26,29 | 26,41 | 26,29 | 26,36 | 26,36 | 7600 |
07 jun 2024 | 26,28 | 26,28 | 26,12 | 26,17 | 26,17 | 6600 |
06 jun 2024 | 26,34 | 26,46 | 26,32 | 26,44 | 26,44 | 4700 |
05 jun 2024 | 26,27 | 26,39 | 26,24 | 26,35 | 26,35 | 8800 |
04 jun 2024 | 25,82 | 25,83 | 25,66 | 25,82 | 25,82 | 11.300 |
03 jun 2024 | 26,32 | 26,32 | 26,18 | 26,30 | 26,30 | 10.600 |
31 may 2024 | 25,77 | 25,85 | 25,77 | 25,85 | 25,85 | 400 |
30 may 2024 | 26,10 | 26,18 | 26,06 | 26,11 | 26,11 | 6100 |
29 may 2024 | 26,30 | 26,30 | 26,23 | 26,23 | 26,23 | 4600 |
28 may 2024 | 26,65 | 26,71 | 26,61 | 26,61 | 26,61 | 7900 |
24 may 2024 | 26,55 | 26,62 | 26,52 | 26,57 | 26,57 | 1300 |
23 may 2024 | 26,72 | 26,72 | 26,45 | 26,51 | 26,51 | 2800 |
22 may 2024 | 26,75 | 26,75 | 26,63 | 26,69 | 26,69 | 3100 |
21 may 2024 | 26,79 | 26,82 | 26,69 | 26,73 | 26,73 | 19.200 |
20 may 2024 | 27,04 | 27,04 | 26,95 | 27,01 | 27,01 | 2800 |
17 may 2024 | 27,15 | 27,16 | 27,15 | 27,16 | 27,16 | 600 |
16 may 2024 | 26,92 | 27,19 | 26,92 | 27,01 | 27,01 | 7500 |
15 may 2024 | 26,64 | 26,81 | 26,64 | 26,77 | 26,77 | 28.400 |
14 may 2024 | 26,36 | 26,39 | 26,31 | 26,38 | 26,38 | 18.500 |
13 may 2024 | 26,33 | 26,33 | 26,21 | 26,28 | 26,28 | 2300 |
10 may 2024 | 26,17 | 26,19 | 26,11 | 26,13 | 26,13 | 11.000 |
09 may 2024 | 25,85 | 25,95 | 25,85 | 25,95 | 25,95 | 7300 |
08 may 2024 | 25,69 | 25,83 | 25,69 | 25,81 | 25,81 | 20.800 |
07 may 2024 | 25,88 | 25,95 | 25,87 | 25,91 | 25,91 | 4700 |
06 may 2024 | 26,12 | 26,18 | 26,12 | 26,14 | 26,14 | 2500 |
03 may 2024 | 26,06 | 26,20 | 26,05 | 26,19 | 26,19 | 4400 |
02 may 2024 | 25,66 | 25,97 | 25,66 | 25,93 | 25,93 | 7400 |
01 may 2024 | 25,25 | 25,49 | 25,19 | 25,25 | 25,25 | 15.600 |
30 abr 2024 | 25,39 | 25,39 | 25,13 | 25,24 | 25,24 | 23.700 |
29 abr 2024 | 25,49 | 25,57 | 25,48 | 25,55 | 25,55 | 2500 |
26 abr 2024 | 25,41 | 25,41 | 25,37 | 25,40 | 25,40 | 900 |
25 abr 2024 | 24,69 | 25,04 | 24,69 | 25,03 | 25,03 | 1800 |
24 abr 2024 | 24,91 | 24,92 | 24,87 | 24,92 | 24,92 | 13.700 |
23 abr 2024 | 24,72 | 24,82 | 24,71 | 24,81 | 24,81 | 3600 |
22 abr 2024 | 24,29 | 24,51 | 24,29 | 24,48 | 24,48 | 6400 |
19 abr 2024 | 24,25 | 24,25 | 24,14 | 24,17 | 24,17 | 21.500 |
18 abr 2024 | 24,34 | 24,36 | 24,33 | 24,34 | 24,34 | 3200 |
17 abr 2024 | 24,32 | 24,38 | 24,28 | 24,29 | 24,29 | 28.400 |
16 abr 2024 | 24,33 | 24,43 | 24,32 | 24,39 | 24,39 | 10.500 |
15 abr 2024 | 24,86 | 24,87 | 24,63 | 24,63 | 24,63 | 5400 |
12 abr 2024 | 25,04 | 25,04 | 24,79 | 24,83 | 24,83 | 1700 |
11 abr 2024 | 25,29 | 25,44 | 25,29 | 25,44 | 25,44 | 6800 |
10 abr 2024 | 25,18 | 25,18 | 25,09 | 25,13 | 25,13 | 8800 |
09 abr 2024 | 25,44 | 25,44 | 25,32 | 25,42 | 25,42 | 9900 |
08 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | 100 |
05 abr 2024 | 25,28 | 25,37 | 25,28 | 25,32 | 25,32 | 7300 |
04 abr 2024 | 25,60 | 25,60 | 25,26 | 25,26 | 25,26 | 3100 |
03 abr 2024 | 25,10 | 25,36 | 25,10 | 25,32 | 25,32 | 9500 |
02 abr 2024 | 25,28 | 25,32 | 25,26 | 25,32 | 25,32 | 4600 |
01 abr 2024 | 25,36 | 25,36 | 25,24 | 25,26 | 25,26 | 10.800 |
28 mar 2024 | 25,04 | 25,04 | 25,02 | 25,02 | 25,02 | 4900 |
27 mar 2024 | 24,83 | 24,91 | 24,83 | 24,91 | 24,91 | 11.100 |
26 mar 2024 | 25,06 | 25,06 | 24,98 | 24,98 | 24,98 | 1900 |
25 mar 2024 | 25,05 | 25,05 | 24,97 | 25,00 | 25,00 | 800 |
22 mar 2024 | 24,90 | 24,99 | 24,81 | 24,93 | 24,93 | 9100 |
21 mar 2024 | 25,24 | 25,25 | 25,09 | 25,12 | 25,12 | 17.800 |
20 mar 2024 | 24,86 | 25,07 | 24,85 | 25,07 | 25,07 | 5800 |
19 mar 2024 | 24,80 | 24,80 | 24,69 | 24,77 | 24,77 | 13.000 |
18 mar 2024 | 25,06 | 25,06 | 24,96 | 24,97 | 24,97 | 8800 |
15 mar 2024 | 24,89 | 24,92 | 24,86 | 24,86 | 24,86 | 4300 |
14 mar 2024 | 25,18 | 25,18 | 25,08 | 25,12 | 25,12 | 3800 |
13 mar 2024 | 25,37 | 25,37 | 25,24 | 25,25 | 25,25 | 17.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |