Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 31,52 | 31,62 | 31,52 | 31,62 | 31,62 | 401 |
02 jul 2024 | 31,16 | 31,47 | 31,08 | 31,47 | 31,47 | 3200 |
01 jul 2024 | 31,04 | 31,15 | 31,04 | 31,15 | 31,15 | 600 |
28 jun 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
27 jun 2024 | 31,36 | 31,45 | 31,36 | 31,45 | 31,45 | 500 |
26 jun 2024 | 31,31 | 31,38 | 31,31 | 31,38 | 31,38 | 600 |
25 jun 2024 | 31,33 | 31,38 | 31,25 | 31,28 | 31,28 | 2700 |
24 jun 2024 | 31,14 | 31,41 | 31,12 | 31,12 | 31,12 | 2200 |
21 jun 2024 | 31,11 | 31,25 | 31,11 | 31,25 | 31,25 | 1000 |
20 jun 2024 | 31,33 | 31,33 | 30,94 | 31,04 | 31,04 | 5800 |
18 jun 2024 | 31,14 | 31,15 | 31,11 | 31,15 | 31,15 | 6100 |
17 jun 2024 | 30,86 | 31,17 | 30,86 | 31,17 | 31,17 | 2700 |
14 jun 2024 | 30,80 | 30,89 | 30,79 | 30,89 | 30,89 | 3000 |
13 jun 2024 | 31,28 | 31,28 | 30,91 | 30,96 | 30,96 | 4500 |
12 jun 2024 | 31,22 | 31,30 | 31,22 | 31,30 | 31,30 | 3900 |
11 jun 2024 | 30,77 | 30,86 | 30,70 | 30,86 | 30,86 | 7100 |
10 jun 2024 | 30,77 | 30,83 | 30,77 | 30,83 | 30,83 | 600 |
07 jun 2024 | 30,71 | 30,83 | 30,71 | 30,71 | 30,71 | 1700 |
06 jun 2024 | 30,76 | 30,80 | 30,73 | 30,80 | 30,80 | 700 |
05 jun 2024 | 30,54 | 30,61 | 30,54 | 30,61 | 30,61 | 900 |
04 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | 100 |
03 jun 2024 | 30,04 | 30,23 | 30,04 | 30,23 | 30,23 | 400 |
31 may 2024 | 30,00 | 30,36 | 30,00 | 30,36 | 30,36 | 700 |
30 may 2024 | 30,29 | 30,29 | 30,27 | 30,27 | 30,27 | 300 |
29 may 2024 | 30,44 | 30,44 | 30,40 | 30,40 | 30,40 | 200 |
28 may 2024 | 30,51 | 30,55 | 30,49 | 30,54 | 30,54 | 1800 |
24 may 2024 | 30,68 | 30,71 | 30,67 | 30,67 | 30,67 | 1500 |
23 may 2024 | 30,62 | 30,62 | 30,44 | 30,44 | 30,44 | 600 |
22 may 2024 | 30,78 | 30,78 | 30,78 | 30,78 | 30,78 | 200 |
21 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 100 |
20 may 2024 | 31,04 | 31,07 | 31,04 | 31,07 | 31,07 | 500 |
17 may 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 200 |
16 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | 300 |
15 may 2024 | 30,71 | 31,05 | 30,71 | 31,05 | 31,05 | 2700 |
14 may 2024 | 30,59 | 30,71 | 30,53 | 30,71 | 30,71 | 1800 |
13 may 2024 | 30,79 | 30,79 | 30,61 | 30,69 | 30,69 | 500 |
10 may 2024 | 30,76 | 30,77 | 30,69 | 30,77 | 30,77 | 1100 |
09 may 2024 | 30,65 | 30,90 | 30,65 | 30,90 | 30,90 | 900 |
08 may 2024 | 30,58 | 30,70 | 30,52 | 30,70 | 30,70 | 700 |
07 may 2024 | 31,29 | 31,33 | 31,29 | 31,33 | 31,33 | 500 |
06 may 2024 | 31,10 | 31,26 | 31,10 | 31,26 | 31,26 | 500 |
03 may 2024 | 30,72 | 30,81 | 30,71 | 30,81 | 30,81 | 1700 |
02 may 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | 200 |
01 may 2024 | 29,97 | 30,15 | 29,97 | 30,15 | 30,15 | 200 |
30 abr 2024 | 30,51 | 30,51 | 30,07 | 30,07 | 30,07 | 4400 |
29 abr 2024 | 30,56 | 30,66 | 30,56 | 30,58 | 30,58 | 400 |
26 abr 2024 | 30,41 | 30,58 | 30,41 | 30,58 | 30,58 | 200 |
25 abr 2024 | 30,02 | 30,28 | 30,02 | 30,28 | 30,28 | 400 |
24 abr 2024 | 30,90 | 30,90 | 30,54 | 30,54 | 30,54 | 300 |
23 abr 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 200 |
22 abr 2024 | 29,93 | 30,38 | 29,93 | 30,21 | 30,21 | 1500 |
19 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | 200 |
18 abr 2024 | 29,88 | 30,31 | 29,88 | 30,28 | 30,28 | 700 |
17 abr 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | 100 |
16 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | 100 |
15 abr 2024 | 31,00 | 31,00 | 30,73 | 30,80 | 30,80 | 5700 |
12 abr 2024 | 31,60 | 31,60 | 31,39 | 31,39 | 31,39 | 1500 |
11 abr 2024 | 31,57 | 31,92 | 31,57 | 31,92 | 31,92 | 1200 |
10 abr 2024 | 31,66 | 31,75 | 31,66 | 31,75 | 31,75 | 600 |
09 abr 2024 | 31,85 | 32,02 | 31,85 | 32,02 | 32,02 | 600 |
08 abr 2024 | 32,05 | 32,08 | 31,99 | 31,99 | 31,99 | 600 |
05 abr 2024 | 31,85 | 32,15 | 31,77 | 32,15 | 32,15 | 5100 |
04 abr 2024 | 32,31 | 32,31 | 31,60 | 31,60 | 31,60 | 300 |
03 abr 2024 | 32,20 | 32,20 | 32,01 | 32,01 | 32,01 | 2900 |
02 abr 2024 | 31,97 | 32,03 | 31,97 | 32,03 | 32,03 | 1500 |
01 abr 2024 | 32,16 | 32,24 | 32,15 | 32,24 | 32,24 | 1400 |
28 mar 2024 | 32,28 | 32,30 | 32,28 | 32,30 | 32,30 | 200 |
27 mar 2024 | 32,46 | 32,46 | 32,21 | 32,34 | 32,34 | 1300 |
26 mar 2024 | 32,37 | 32,46 | 32,29 | 32,29 | 32,29 | 1200 |
25 mar 2024 | 32,41 | 32,41 | 32,32 | 32,32 | 32,32 | 700 |
22 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | 500 |
21 mar 2024 | 32,51 | 32,81 | 32,51 | 32,63 | 32,63 | 1600 |
20 mar 2024 | 32,00 | 32,54 | 32,00 | 32,51 | 32,51 | 2000 |
19 mar 2024 | 31,52 | 31,87 | 31,52 | 31,87 | 31,87 | 900 |
18 mar 2024 | 31,78 | 31,78 | 31,67 | 31,67 | 31,67 | 2200 |
15 mar 2024 | 31,88 | 31,88 | 31,56 | 31,56 | 31,56 | 300 |
14 mar 2024 | 31,99 | 31,99 | 31,95 | 31,97 | 31,97 | 500 |
13 mar 2024 | 32,06 | 32,06 | 31,92 | 31,97 | 31,97 | 4600 |
12 mar 2024 | 31,83 | 31,89 | 31,77 | 31,89 | 31,89 | 1000 |
11 mar 2024 | 31,42 | 31,47 | 31,42 | 31,47 | 31,47 | 300 |
08 mar 2024 | 32,16 | 32,16 | 31,52 | 31,65 | 31,65 | 2700 |
07 mar 2024 | 31,88 | 31,95 | 31,87 | 31,95 | 31,95 | 1200 |
06 mar 2024 | 31,69 | 31,73 | 31,43 | 31,56 | 31,56 | 133.100 |
05 mar 2024 | 31,41 | 31,43 | 31,34 | 31,43 | 31,43 | 700 |
04 mar 2024 | 31,90 | 31,95 | 31,88 | 31,88 | 31,88 | 1300 |
01 mar 2024 | 31,73 | 31,96 | 31,73 | 31,96 | 31,96 | 2900 |
29 feb 2024 | 31,80 | 31,80 | 31,48 | 31,70 | 31,70 | 1000 |
28 feb 2024 | 31,37 | 31,43 | 31,37 | 31,43 | 31,43 | 400 |
27 feb 2024 | 31,63 | 31,63 | 31,55 | 31,55 | 31,55 | 500 |
26 feb 2024 | 31,42 | 31,48 | 31,42 | 31,48 | 31,48 | 1000 |
23 feb 2024 | 31,26 | 31,37 | 31,26 | 31,37 | 31,37 | 1000 |
22 feb 2024 | 31,32 | 31,64 | 31,32 | 31,63 | 31,63 | 1100 |
21 feb 2024 | 30,76 | 30,86 | 30,76 | 30,86 | 30,86 | 2100 |
20 feb 2024 | 31,21 | 31,21 | 30,90 | 30,97 | 30,97 | 19.400 |
16 feb 2024 | 31,65 | 31,65 | 31,46 | 31,46 | 31,46 | 200 |
15 feb 2024 | 31,74 | 31,93 | 31,74 | 31,93 | 31,93 | 900 |
14 feb 2024 | 30,97 | 31,48 | 30,97 | 31,48 | 31,48 | 1000 |
13 feb 2024 | 30,86 | 30,86 | 30,64 | 30,68 | 30,68 | 2700 |
12 feb 2024 | 31,68 | 31,68 | 31,40 | 31,45 | 31,45 | 7100 |
09 feb 2024 | 31,56 | 31,68 | 31,56 | 31,68 | 31,68 | 10.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |