Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 30,56 | 30,61 | 30,42 | 30,57 | 30,57 | 42.003 |
31 may 2024 | 30,43 | 30,52 | 30,31 | 30,52 | 30,52 | 40.219 |
30 may 2024 | 30,45 | 30,48 | 30,37 | 30,43 | 30,43 | 43.746 |
29 may 2024 | 30,50 | 30,54 | 30,49 | 30,50 | 30,50 | 34.852 |
28 may 2024 | 30,59 | 30,63 | 30,49 | 30,58 | 30,58 | 115.246 |
24 may 2024 | 30,51 | 30,62 | 30,51 | 30,60 | 30,60 | 124.299 |
23 may 2024 | 30,69 | 30,79 | 30,44 | 30,50 | 30,50 | 63.314 |
22 may 2024 | 30,64 | 30,65 | 30,56 | 30,57 | 30,57 | 41.090 |
21 may 2024 | 30,60 | 30,66 | 30,57 | 30,63 | 30,63 | 71.912 |
20 may 2024 | 30,56 | 30,64 | 30,54 | 30,59 | 30,59 | 56.743 |
17 may 2024 | 30,55 | 30,58 | 30,49 | 30,53 | 30,53 | 40.853 |
16 may 2024 | 30,60 | 30,62 | 30,52 | 30,55 | 30,55 | 80.075 |
15 may 2024 | 30,41 | 30,60 | 30,41 | 30,58 | 30,58 | 94.474 |
14 may 2024 | 30,32 | 30,41 | 30,29 | 30,39 | 30,39 | 38.518 |
13 may 2024 | 30,34 | 30,35 | 30,29 | 30,32 | 30,32 | 37.797 |
10 may 2024 | 30,37 | 30,37 | 30,28 | 30,32 | 30,32 | 33.591 |
09 may 2024 | 30,20 | 30,31 | 30,18 | 30,27 | 30,27 | 87.634 |
08 may 2024 | 30,16 | 30,25 | 30,16 | 30,20 | 30,20 | 49.133 |
07 may 2024 | 30,18 | 30,23 | 30,16 | 30,21 | 30,21 | 63.192 |
06 may 2024 | 30,13 | 30,16 | 30,08 | 30,16 | 30,16 | 81.285 |
03 may 2024 | 30,02 | 30,06 | 29,95 | 30,03 | 30,03 | 60.666 |
02 may 2024 | 29,78 | 29,85 | 29,67 | 29,81 | 29,81 | 28.579 |
01 may 2024 | 29,69 | 29,90 | 29,65 | 29,70 | 29,70 | 46.853 |
30 abr 2024 | 29,94 | 29,95 | 29,77 | 29,77 | 29,77 | 72.494 |
29 abr 2024 | 29,94 | 29,98 | 29,91 | 29,96 | 29,96 | 90.880 |
26 abr 2024 | 29,80 | 29,97 | 29,80 | 29,91 | 29,91 | 54.576 |
25 abr 2024 | 29,66 | 29,79 | 29,59 | 29,77 | 29,77 | 68.712 |
24 abr 2024 | 29,92 | 29,92 | 29,75 | 29,85 | 29,85 | 327.074 |
23 abr 2024 | 29,71 | 29,85 | 29,71 | 29,82 | 29,82 | 57.707 |
22 abr 2024 | 29,64 | 29,75 | 29,52 | 29,65 | 29,65 | 92.263 |
19 abr 2024 | 29,65 | 29,65 | 29,49 | 29,52 | 29,52 | 256.843 |
18 abr 2024 | 29,73 | 29,77 | 29,60 | 29,64 | 29,64 | 140.562 |
17 abr 2024 | 29,86 | 29,86 | 29,61 | 29,68 | 29,68 | 111.611 |
16 abr 2024 | 29,76 | 29,81 | 29,69 | 29,75 | 29,75 | 98.934 |
15 abr 2024 | 30,09 | 30,09 | 29,73 | 29,75 | 29,75 | 69.626 |
12 abr 2024 | 30,06 | 30,09 | 29,85 | 29,92 | 29,92 | 61.984 |
11 abr 2024 | 30,05 | 30,17 | 29,95 | 30,12 | 30,12 | 87.783 |
10 abr 2024 | 29,99 | 30,07 | 29,94 | 29,98 | 29,98 | 156.928 |
09 abr 2024 | 30,27 | 30,27 | 30,04 | 30,19 | 30,19 | 204.926 |
08 abr 2024 | 30,18 | 30,19 | 30,11 | 30,14 | 30,14 | 261.656 |
05 abr 2024 | 30,03 | 30,19 | 30,02 | 30,17 | 30,17 | 93.990 |
04 abr 2024 | 30,28 | 30,30 | 29,99 | 29,99 | 29,99 | 85.918 |
03 abr 2024 | 30,11 | 30,41 | 30,08 | 30,16 | 30,16 | 189.777 |
02 abr 2024 | 30,21 | 30,21 | 30,04 | 30,16 | 30,16 | 156.963 |
01 abr 2024 | 30,60 | 30,60 | 30,19 | 30,20 | 30,20 | 678.029 |
28 mar 2024 | 30,25 | 30,36 | 30,22 | 30,26 | 30,26 | 4.368.637 |
27 mar 2024 | 30,26 | 30,26 | 30,21 | 30,22 | 30,22 | 18.220 |
26 mar 2024 | 30,25 | 30,25 | 30,21 | 30,24 | 30,24 | 3323 |
25 mar 2024 | 30,17 | 30,25 | 30,17 | 30,24 | 30,24 | 207.719 |
22 mar 2024 | 30,16 | 30,25 | 30,16 | 30,21 | 30,21 | 11.453 |
21 mar 2024 | 30,20 | 30,21 | 30,13 | 30,17 | 30,17 | 16.113 |
20 mar 2024 | 30,16 | 30,21 | 30,14 | 30,17 | 30,17 | 23.045 |
19 mar 2024 | 30,21 | 30,21 | 30,15 | 30,16 | 30,16 | 3512 |
18 mar 2024 | 30,15 | 30,18 | 30,14 | 30,18 | 30,18 | 1507 |
15 mar 2024 | 30,15 | 30,17 | 30,15 | 30,17 | 30,17 | 1652 |
14 mar 2024 | 30,17 | 30,17 | 30,12 | 30,16 | 30,16 | 2279 |
13 mar 2024 | 30,22 | 30,22 | 30,12 | 30,15 | 30,15 | 6507 |
12 mar 2024 | 30,15 | 30,18 | 30,11 | 30,15 | 30,15 | 3592 |
11 mar 2024 | 30,16 | 30,16 | 30,10 | 30,14 | 30,14 | 1333 |
08 mar 2024 | 30,10 | 30,16 | 30,10 | 30,14 | 30,14 | 3329 |
07 mar 2024 | 30,17 | 30,17 | 30,09 | 30,14 | 30,14 | 4813 |
06 mar 2024 | 30,08 | 30,11 | 30,08 | 30,11 | 30,11 | 17.389 |
05 mar 2024 | 30,11 | 30,11 | 30,07 | 30,07 | 30,07 | 1358 |
04 mar 2024 | 30,16 | 30,16 | 30,07 | 30,09 | 30,09 | 11.960 |
01 mar 2024 | 30,06 | 30,14 | 30,05 | 30,07 | 30,07 | 18.259 |
29 feb 2024 | 29,97 | 30,08 | 29,97 | 30,06 | 30,06 | 8316 |
28 feb 2024 | 29,95 | 30,05 | 29,95 | 30,05 | 30,05 | 1594 |
27 feb 2024 | 30,03 | 30,12 | 30,03 | 30,08 | 30,08 | 4267 |
26 feb 2024 | 30,12 | 30,12 | 29,94 | 30,07 | 30,07 | 5671 |
23 feb 2024 | 30,00 | 30,06 | 29,99 | 30,04 | 30,04 | 6919 |
22 feb 2024 | 29,92 | 30,06 | 29,92 | 30,01 | 30,01 | 4692 |
21 feb 2024 | 29,97 | 30,01 | 29,87 | 29,98 | 29,98 | 5748 |
20 feb 2024 | 29,95 | 30,01 | 29,95 | 30,00 | 30,00 | 58.110 |
16 feb 2024 | 29,98 | 30,01 | 29,97 | 29,98 | 29,98 | 5203 |
15 feb 2024 | 29,97 | 29,98 | 29,85 | 29,96 | 29,96 | 123.610 |
14 feb 2024 | 29,84 | 29,98 | 29,84 | 29,97 | 29,97 | 6356 |
13 feb 2024 | 29,91 | 29,96 | 29,91 | 29,94 | 29,94 | 27.943 |
12 feb 2024 | 29,98 | 29,99 | 29,95 | 29,98 | 29,98 | 1249 |
09 feb 2024 | 29,96 | 30,02 | 29,95 | 29,95 | 29,95 | 10.905 |
08 feb 2024 | 29,84 | 29,97 | 29,84 | 29,94 | 29,94 | 31.637 |
07 feb 2024 | 29,92 | 29,99 | 29,92 | 29,94 | 29,94 | 12.904 |
06 feb 2024 | 29,93 | 29,97 | 29,89 | 29,92 | 29,92 | 24.109 |
05 feb 2024 | 29,89 | 29,95 | 29,89 | 29,92 | 29,92 | 2198 |
02 feb 2024 | 29,83 | 29,93 | 29,83 | 29,91 | 29,91 | 227.453 |
01 feb 2024 | 29,75 | 29,87 | 29,75 | 29,85 | 29,85 | 13.084 |
31 ene 2024 | 29,84 | 29,86 | 29,58 | 29,82 | 29,82 | 11.954 |
30 ene 2024 | 29,83 | 29,88 | 29,82 | 29,87 | 29,87 | 2966 |
29 ene 2024 | 29,82 | 29,85 | 29,82 | 29,84 | 29,84 | 6642 |
26 ene 2024 | 29,81 | 29,86 | 29,72 | 29,82 | 29,82 | 11.599 |
25 ene 2024 | 29,78 | 29,84 | 29,76 | 29,79 | 29,79 | 8556 |
24 ene 2024 | 29,61 | 29,84 | 29,61 | 29,80 | 29,80 | 1976 |
23 ene 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | 659 |
22 ene 2024 | 29,75 | 29,85 | 29,73 | 29,74 | 29,74 | 14.118 |
19 ene 2024 | 29,50 | 29,77 | 29,44 | 29,77 | 29,77 | 6046 |
18 ene 2024 | 29,61 | 29,72 | 29,61 | 29,63 | 29,63 | 3405 |
17 ene 2024 | 29,32 | 29,59 | 29,32 | 29,59 | 29,59 | 1102 |
16 ene 2024 | 29,66 | 29,68 | 29,59 | 29,60 | 29,60 | 12.091 |
12 ene 2024 | 29,66 | 29,74 | 29,63 | 29,66 | 29,66 | 48.294 |
11 ene 2024 | 29,63 | 29,63 | 29,55 | 29,62 | 29,62 | 21.398 |
10 ene 2024 | 29,59 | 29,70 | 29,58 | 29,61 | 29,61 | 14.527 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |