Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 32,95 | 33,04 | 32,95 | 33,01 | 33,01 | 800 |
17 jun 2024 | 32,62 | 32,94 | 32,62 | 32,85 | 32,85 | 2200 |
14 jun 2024 | 32,54 | 32,59 | 32,43 | 32,59 | 32,59 | 3200 |
13 jun 2024 | 32,49 | 32,60 | 32,49 | 32,59 | 32,59 | 500 |
12 jun 2024 | 32,56 | 32,72 | 32,56 | 32,63 | 32,63 | 700 |
11 jun 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,40 | 200 |
10 jun 2024 | 32,52 | 32,55 | 32,48 | 32,48 | 32,48 | 1700 |
07 jun 2024 | 32,41 | 32,41 | 32,28 | 32,31 | 32,31 | 1400 |
06 jun 2024 | 32,44 | 32,45 | 32,38 | 32,45 | 32,45 | 700 |
05 jun 2024 | 32,22 | 32,43 | 32,22 | 32,43 | 32,43 | 800 |
04 jun 2024 | 31,34 | 31,84 | 31,34 | 31,84 | 31,84 | 900 |
03 jun 2024 | 31,86 | 31,86 | 31,71 | 31,71 | 31,71 | 400 |
31 may 2024 | 31,50 | 31,72 | 31,32 | 31,72 | 31,72 | 500 |
30 may 2024 | 31,66 | 31,66 | 31,49 | 31,49 | 31,49 | 300 |
29 may 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | 100 |
28 may 2024 | 31,98 | 31,98 | 31,88 | 31,95 | 31,95 | 600 |
24 may 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | 100 |
23 may 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | 100 |
22 may 2024 | 32,02 | 32,02 | 31,84 | 31,84 | 31,84 | 400 |
21 may 2024 | 31,94 | 32,02 | 31,89 | 32,01 | 32,01 | 12.700 |
20 may 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | 100 |
17 may 2024 | 31,86 | 31,92 | 31,78 | 31,92 | 31,92 | 500 |
16 may 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | 100 |
15 may 2024 | 31,67 | 31,85 | 31,67 | 31,85 | 31,85 | 2200 |
14 may 2024 | 31,35 | 31,47 | 31,29 | 31,47 | 31,47 | 700 |
13 may 2024 | 31,44 | 31,44 | 31,31 | 31,31 | 31,31 | 8600 |
10 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | 100 |
09 may 2024 | 31,17 | 31,33 | 31,17 | 31,33 | 31,33 | 100 |
08 may 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 100 |
07 may 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | 100 |
06 may 2024 | 30,97 | 31,05 | 30,97 | 31,05 | 31,05 | 3800 |
03 may 2024 | 30,84 | 30,84 | 30,66 | 30,71 | 30,71 | 600 |
02 may 2024 | 30,26 | 30,32 | 30,26 | 30,32 | 30,32 | 200 |
01 may 2024 | 29,96 | 30,00 | 29,96 | 30,00 | 30,00 | 400 |
30 abr 2024 | 30,21 | 30,21 | 30,05 | 30,05 | 30,05 | 10.800 |
29 abr 2024 | 30,48 | 30,56 | 30,48 | 30,49 | 30,49 | 500 |
26 abr 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | 700 |
25 abr 2024 | 30,18 | 30,20 | 30,18 | 30,20 | 30,20 | 10.100 |
24 abr 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | 2300 |
23 abr 2024 | 30,48 | 30,48 | 30,48 | 30,48 | 30,48 | - |
22 abr 2024 | 30,06 | 30,09 | 29,94 | 29,94 | 29,94 | 300 |
19 abr 2024 | 29,98 | 29,98 | 29,64 | 29,64 | 29,64 | 1200 |
18 abr 2024 | 29,99 | 29,99 | 29,92 | 29,92 | 29,92 | 3600 |
17 abr 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | 200 |
16 abr 2024 | 30,34 | 30,41 | 30,28 | 30,35 | 30,35 | 1900 |
15 abr 2024 | 31,01 | 31,01 | 30,30 | 30,33 | 30,33 | 2300 |
12 abr 2024 | 30,76 | 30,76 | 30,65 | 30,69 | 30,69 | 400 |
11 abr 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | 300 |
10 abr 2024 | 30,97 | 30,97 | 30,97 | 30,97 | 30,97 | 100 |
09 abr 2024 | 31,18 | 31,18 | 31,09 | 31,18 | 31,18 | 1000 |
08 abr 2024 | 31,62 | 31,62 | 31,24 | 31,24 | 31,24 | 900 |
05 abr 2024 | 31,29 | 31,29 | 31,18 | 31,20 | 31,20 | 3400 |
04 abr 2024 | 31,32 | 31,32 | 30,84 | 30,86 | 30,86 | 2700 |
03 abr 2024 | 31,28 | 31,28 | 31,18 | 31,21 | 31,21 | 1900 |
02 abr 2024 | 31,52 | 31,52 | 31,07 | 31,17 | 31,17 | 1800 |
01 abr 2024 | 31,48 | 31,51 | 31,44 | 31,49 | 31,49 | 11.900 |
28 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 100 |
27 mar 2024 | 31,54 | 31,54 | 31,43 | 31,51 | 31,51 | 2500 |
26 mar 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | 100 |
25 mar 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | 300 |
22 mar 2024 | 31,73 | 31,73 | 31,73 | 31,73 | 31,73 | 100 |
21 mar 2024 | 31,90 | 31,95 | 31,79 | 31,79 | 31,79 | 1400 |
20 mar 2024 | 31,37 | 31,64 | 31,37 | 31,59 | 31,59 | 800 |
19 mar 2024 | 31,08 | 31,30 | 31,08 | 31,30 | 31,30 | 1900 |
18 mar 2024 | 31,23 | 31,23 | 31,16 | 31,16 | 31,16 | 1700 |
15 mar 2024 | 31,13 | 31,13 | 30,99 | 30,99 | 30,99 | 1600 |
14 mar 2024 | 31,22 | 31,26 | 31,19 | 31,26 | 31,26 | 2600 |
13 mar 2024 | 31,43 | 31,43 | 31,42 | 31,42 | 31,42 | 1700 |
12 mar 2024 | 31,35 | 31,41 | 31,35 | 31,41 | 31,41 | 400 |
11 mar 2024 | 30,88 | 30,90 | 30,87 | 30,87 | 30,87 | 1100 |
08 mar 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | 100 |
07 mar 2024 | 31,41 | 31,41 | 31,41 | 31,41 | 31,41 | - |
06 mar 2024 | 31,10 | 31,12 | 31,08 | 31,08 | 31,08 | 1000 |
05 mar 2024 | 31,00 | 31,00 | 30,58 | 30,67 | 30,67 | 1500 |
04 mar 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | 100 |
01 mar 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | 100 |
29 feb 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | 100 |
28 feb 2024 | 31,03 | 31,03 | 31,03 | 31,03 | 31,03 | 200 |
27 feb 2024 | 31,18 | 31,18 | 31,15 | 31,15 | 31,15 | 1000 |
26 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | 100 |
23 feb 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | 100 |
22 feb 2024 | 30,98 | 31,14 | 30,98 | 31,12 | 31,12 | 300 |
21 feb 2024 | 30,20 | 30,31 | 30,14 | 30,27 | 30,27 | 2400 |
20 feb 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | 100 |
16 feb 2024 | 30,77 | 30,84 | 30,69 | 30,69 | 30,69 | 2600 |
15 feb 2024 | 30,79 | 30,87 | 30,79 | 30,87 | 30,87 | 800 |
14 feb 2024 | 30,60 | 30,80 | 30,60 | 30,80 | 30,80 | 900 |
13 feb 2024 | 30,47 | 30,50 | 30,15 | 30,33 | 30,33 | 2800 |
12 feb 2024 | 30,78 | 30,87 | 30,64 | 30,64 | 30,64 | 4000 |
09 feb 2024 | 30,74 | 30,85 | 30,74 | 30,85 | 30,85 | 500 |
08 feb 2024 | 30,51 | 30,58 | 30,51 | 30,54 | 30,54 | 700 |
07 feb 2024 | 30,43 | 30,46 | 30,43 | 30,46 | 30,46 | 200 |
06 feb 2024 | 30,02 | 30,12 | 30,02 | 30,12 | 30,12 | 400 |
05 feb 2024 | 30,00 | 30,10 | 30,00 | 30,10 | 30,10 | 15.200 |
02 feb 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | 200 |
01 feb 2024 | 29,67 | 29,75 | 29,67 | 29,74 | 29,74 | 700 |
31 ene 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | 200 |
30 ene 2024 | 29,74 | 29,76 | 29,74 | 29,76 | 29,76 | 100 |
29 ene 2024 | 29,76 | 29,76 | 29,68 | 29,68 | 29,68 | 200 |
26 ene 2024 | 29,42 | 29,44 | 29,38 | 29,38 | 29,38 | 14.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |