Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 29,02 | 29,02 | 28,97 | 28,97 | 28,97 | 200 |
13 jun 2024 | 29,74 | 29,74 | 29,35 | 29,35 | 29,35 | 900 |
12 jun 2024 | 30,70 | 30,70 | 29,58 | 29,58 | 29,58 | 1100 |
11 jun 2024 | 29,26 | 29,64 | 29,26 | 29,64 | 29,64 | 600 |
10 jun 2024 | 30,68 | 30,68 | 30,47 | 30,47 | 30,47 | 400 |
07 jun 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | 100 |
06 jun 2024 | 31,43 | 31,43 | 30,99 | 30,99 | 30,99 | 400 |
05 jun 2024 | 31,50 | 31,59 | 31,28 | 31,40 | 31,40 | 900 |
04 jun 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | 100 |
03 jun 2024 | 30,55 | 30,55 | 30,32 | 30,40 | 30,40 | 900 |
31 may 2024 | 29,56 | 29,82 | 29,56 | 29,82 | 29,82 | 300 |
30 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | 100 |
29 may 2024 | 29,84 | 29,84 | 29,59 | 29,59 | 29,59 | 200 |
28 may 2024 | 29,88 | 29,99 | 29,88 | 29,99 | 29,99 | 1200 |
24 may 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | 100 |
23 may 2024 | 29,86 | 29,86 | 29,60 | 29,60 | 29,60 | 800 |
22 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
21 may 2024 | 30,49 | 30,49 | 30,34 | 30,34 | 30,34 | 400 |
20 may 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | 100 |
17 may 2024 | 30,03 | 30,06 | 30,03 | 30,06 | 30,06 | 2200 |
16 may 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | 100 |
15 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | 100 |
14 may 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | 100 |
13 may 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | 100 |
10 may 2024 | 29,00 | 29,00 | 28,56 | 28,56 | 28,56 | 200 |
09 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 100 |
08 may 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 100 |
07 may 2024 | 29,34 | 29,34 | 29,13 | 29,13 | 29,13 | 500 |
06 may 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | 100 |
03 may 2024 | 28,66 | 28,89 | 28,66 | 28,89 | 28,89 | 100 |
02 may 2024 | 28,21 | 28,21 | 28,15 | 28,15 | 28,15 | 400 |
01 may 2024 | 27,68 | 27,68 | 27,59 | 27,64 | 27,64 | 1100 |
30 abr 2024 | 28,81 | 28,81 | 28,40 | 28,40 | 28,40 | 400 |
29 abr 2024 | 29,76 | 29,95 | 29,76 | 29,89 | 29,89 | 1200 |
26 abr 2024 | 30,36 | 30,37 | 30,23 | 30,23 | 30,23 | 200 |
25 abr 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | 100 |
24 abr 2024 | 30,83 | 30,83 | 30,30 | 30,30 | 30,30 | 200 |
23 abr 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | 100 |
22 abr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | 100 |
19 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | 100 |
18 abr 2024 | 30,03 | 30,20 | 30,03 | 30,20 | 30,20 | 800 |
17 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | 100 |
16 abr 2024 | 30,46 | 30,47 | 30,07 | 30,47 | 30,47 | 300 |
15 abr 2024 | 31,91 | 31,91 | 30,84 | 30,84 | 30,84 | 300 |
12 abr 2024 | 31,90 | 32,67 | 31,90 | 32,67 | 32,67 | 1000 |
11 abr 2024 | 34,52 | 34,52 | 34,29 | 34,40 | 34,40 | 800 |
10 abr 2024 | 33,52 | 34,19 | 33,52 | 34,19 | 34,19 | 400 |
09 abr 2024 | 33,79 | 33,79 | 33,68 | 33,78 | 33,78 | 700 |
08 abr 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | 100 |
05 abr 2024 | 33,46 | 33,51 | 33,24 | 33,24 | 33,24 | 800 |
04 abr 2024 | 33,13 | 33,62 | 33,10 | 33,62 | 33,62 | 9100 |
03 abr 2024 | 32,53 | 32,98 | 32,53 | 32,64 | 32,64 | 8600 |
02 abr 2024 | 32,53 | 32,84 | 32,53 | 32,77 | 32,77 | 1200 |
01 abr 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | 200 |
28 mar 2024 | 35,50 | 35,50 | 35,26 | 35,28 | 35,28 | 500 |
27 mar 2024 | 34,28 | 34,28 | 34,14 | 34,15 | 34,15 | 700 |
26 mar 2024 | 34,88 | 34,88 | 34,50 | 34,50 | 34,50 | 800 |
25 mar 2024 | 33,64 | 35,10 | 33,64 | 35,10 | 35,10 | 1900 |
22 mar 2024 | 32,60 | 32,66 | 32,09 | 32,45 | 32,45 | 5300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |