Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31,47 | 32,78 | 31,45 | 31,94 | 31,94 | 4.222.300 |
27 jun 2024 | 29,89 | 31,30 | 29,71 | 31,29 | 31,29 | 3.059.200 |
26 jun 2024 | 29,24 | 29,84 | 28,79 | 29,71 | 29,71 | 1.537.600 |
25 jun 2024 | 29,17 | 30,00 | 28,48 | 29,57 | 29,57 | 1.976.400 |
24 jun 2024 | 27,00 | 27,78 | 27,00 | 27,29 | 27,29 | 1.558.600 |
21 jun 2024 | 28,14 | 28,14 | 27,02 | 27,49 | 27,49 | 3.524.800 |
20 jun 2024 | 29,20 | 29,56 | 27,73 | 28,37 | 28,37 | 1.769.800 |
18 jun 2024 | 28,63 | 29,75 | 28,38 | 29,21 | 29,21 | 1.443.800 |
17 jun 2024 | 28,95 | 29,07 | 28,20 | 28,58 | 28,58 | 1.518.000 |
14 jun 2024 | 28,50 | 29,74 | 28,37 | 28,88 | 28,88 | 1.364.700 |
13 jun 2024 | 29,02 | 29,53 | 28,67 | 28,94 | 28,94 | 1.408.300 |
12 jun 2024 | 29,00 | 29,60 | 28,83 | 29,08 | 29,08 | 1.860.400 |
11 jun 2024 | 28,08 | 28,51 | 27,61 | 28,50 | 28,50 | 1.886.100 |
10 jun 2024 | 27,83 | 29,89 | 27,49 | 28,57 | 28,57 | 3.846.500 |
07 jun 2024 | 26,28 | 28,00 | 26,10 | 27,15 | 27,15 | 2.930.000 |
06 jun 2024 | 26,58 | 26,58 | 25,65 | 25,84 | 25,84 | 1.440.700 |
05 jun 2024 | 25,19 | 26,55 | 24,81 | 26,50 | 26,50 | 3.144.000 |
04 jun 2024 | 25,00 | 25,00 | 23,94 | 24,68 | 24,68 | 2.003.900 |
03 jun 2024 | 26,14 | 26,30 | 24,33 | 25,19 | 25,19 | 3.521.800 |
31 may 2024 | 25,31 | 26,20 | 24,82 | 26,07 | 26,07 | 5.136.300 |
30 may 2024 | 21,40 | 25,88 | 21,40 | 25,69 | 25,69 | 10.833.900 |
29 may 2024 | 20,24 | 20,89 | 20,08 | 20,22 | 20,22 | 4.368.200 |
28 may 2024 | 20,45 | 20,76 | 19,72 | 20,73 | 20,73 | 2.914.800 |
24 may 2024 | 19,31 | 20,15 | 19,13 | 19,97 | 19,97 | 2.364.800 |
23 may 2024 | 20,01 | 20,20 | 18,98 | 19,10 | 19,10 | 1.483.200 |
22 may 2024 | 19,45 | 19,64 | 19,05 | 19,48 | 19,48 | 1.133.500 |
21 may 2024 | 18,72 | 19,43 | 18,54 | 19,25 | 19,25 | 828.900 |
20 may 2024 | 18,95 | 19,26 | 18,74 | 19,09 | 19,09 | 1.090.000 |
17 may 2024 | 19,29 | 19,41 | 18,88 | 18,89 | 18,89 | 1.262.700 |
16 may 2024 | 18,84 | 19,45 | 18,72 | 19,10 | 19,10 | 1.844.400 |
15 may 2024 | 18,00 | 18,98 | 17,73 | 18,91 | 18,91 | 1.298.000 |
14 may 2024 | 17,76 | 17,92 | 17,52 | 17,84 | 17,84 | 1.047.000 |
13 may 2024 | 17,68 | 17,85 | 17,29 | 17,76 | 17,76 | 1.789.900 |
10 may 2024 | 17,42 | 17,72 | 17,17 | 17,68 | 17,68 | 1.825.100 |
09 may 2024 | 17,30 | 17,74 | 17,18 | 17,34 | 17,34 | 2.041.200 |
08 may 2024 | 17,03 | 17,37 | 16,98 | 17,31 | 17,31 | 1.746.100 |
07 may 2024 | 17,14 | 17,41 | 16,91 | 17,21 | 17,21 | 2.622.100 |
06 may 2024 | 17,35 | 17,50 | 17,21 | 17,25 | 17,25 | 1.501.000 |
03 may 2024 | 17,73 | 17,82 | 17,16 | 17,18 | 17,18 | 2.143.600 |
02 may 2024 | 17,56 | 17,56 | 16,92 | 17,30 | 17,30 | 1.699.200 |
01 may 2024 | 17,60 | 17,93 | 17,14 | 17,25 | 17,25 | 1.396.600 |
30 abr 2024 | 18,29 | 18,70 | 17,78 | 17,87 | 17,87 | 1.788.200 |
29 abr 2024 | 18,61 | 18,73 | 18,17 | 18,46 | 18,46 | 960.800 |
26 abr 2024 | 18,86 | 18,90 | 18,44 | 18,56 | 18,56 | 1.475.200 |
25 abr 2024 | 17,64 | 18,19 | 17,42 | 18,17 | 18,17 | 2.242.600 |
24 abr 2024 | 18,00 | 18,42 | 17,47 | 17,78 | 17,78 | 1.180.600 |
23 abr 2024 | 17,48 | 17,84 | 17,28 | 17,59 | 17,59 | 1.019.500 |
22 abr 2024 | 17,10 | 17,44 | 16,97 | 17,32 | 17,32 | 2.443.800 |
19 abr 2024 | 17,87 | 17,97 | 16,82 | 16,92 | 16,92 | 2.110.900 |
18 abr 2024 | 18,53 | 18,65 | 17,89 | 17,99 | 17,99 | 2.171.900 |
17 abr 2024 | 19,46 | 19,64 | 18,41 | 18,59 | 18,59 | 1.992.000 |
16 abr 2024 | 19,25 | 19,72 | 19,12 | 19,38 | 19,38 | 2.030.300 |
15 abr 2024 | 21,80 | 21,96 | 19,41 | 19,44 | 19,44 | 2.749.000 |
12 abr 2024 | 22,63 | 22,81 | 21,40 | 21,44 | 21,44 | 1.408.000 |
11 abr 2024 | 21,16 | 23,04 | 20,75 | 23,02 | 23,02 | 2.725.200 |
10 abr 2024 | 20,88 | 21,55 | 20,76 | 21,20 | 21,20 | 986.000 |
09 abr 2024 | 21,99 | 22,25 | 21,26 | 21,34 | 21,34 | 1.012.600 |
08 abr 2024 | 21,39 | 21,87 | 21,13 | 21,80 | 21,80 | 1.160.700 |
05 abr 2024 | 21,83 | 21,91 | 21,17 | 21,36 | 21,36 | 2.235.200 |
04 abr 2024 | 22,68 | 22,70 | 21,58 | 21,64 | 21,64 | 1.574.500 |
03 abr 2024 | 21,57 | 22,71 | 21,46 | 22,44 | 22,44 | 1.490.600 |
02 abr 2024 | 20,64 | 22,19 | 20,31 | 22,05 | 22,05 | 1.702.600 |
01 abr 2024 | 21,19 | 21,60 | 20,73 | 21,26 | 21,26 | 1.369.700 |
28 mar 2024 | 21,23 | 21,55 | 20,94 | 21,19 | 21,19 | 1.853.200 |
27 mar 2024 | 21,93 | 22,05 | 21,04 | 21,20 | 21,20 | 1.332.700 |
26 mar 2024 | 22,50 | 22,79 | 21,51 | 21,66 | 21,66 | 1.403.500 |
25 mar 2024 | 21,73 | 22,57 | 21,73 | 22,31 | 22,31 | 1.360.200 |
22 mar 2024 | 21,80 | 22,25 | 21,27 | 21,99 | 21,99 | 1.289.600 |
21 mar 2024 | 21,20 | 22,56 | 21,19 | 21,62 | 21,62 | 2.541.600 |
20 mar 2024 | 19,81 | 20,73 | 19,54 | 20,68 | 20,68 | 1.886.600 |
19 mar 2024 | 19,86 | 20,09 | 19,59 | 19,85 | 19,85 | 1.784.700 |
18 mar 2024 | 19,49 | 19,91 | 19,01 | 19,85 | 19,85 | 2.252.800 |
15 mar 2024 | 19,03 | 19,39 | 18,99 | 19,03 | 19,03 | 3.149.800 |
14 mar 2024 | 20,04 | 20,22 | 19,11 | 19,36 | 19,36 | 1.957.600 |
13 mar 2024 | 20,52 | 20,80 | 19,85 | 20,30 | 20,30 | 2.171.000 |
12 mar 2024 | 20,63 | 20,81 | 20,12 | 20,67 | 20,67 | 1.666.700 |
11 mar 2024 | 22,06 | 22,15 | 20,40 | 20,46 | 20,46 | 2.527.600 |
08 mar 2024 | 22,58 | 23,83 | 22,18 | 22,22 | 22,22 | 3.033.700 |
07 mar 2024 | 21,92 | 22,75 | 21,86 | 22,52 | 22,52 | 1.472.100 |
06 mar 2024 | 21,11 | 21,85 | 20,58 | 21,80 | 21,80 | 1.664.100 |
05 mar 2024 | 21,30 | 21,50 | 20,49 | 20,78 | 20,78 | 1.955.100 |
04 mar 2024 | 22,94 | 22,94 | 21,31 | 21,54 | 21,54 | 2.353.500 |
01 mar 2024 | 21,60 | 23,00 | 21,43 | 22,47 | 22,47 | 2.290.200 |
29 feb 2024 | 22,52 | 22,69 | 21,06 | 21,54 | 21,54 | 3.467.800 |
28 feb 2024 | 23,90 | 23,90 | 22,05 | 22,17 | 22,17 | 5.372.200 |
27 feb 2024 | 22,33 | 22,69 | 21,94 | 22,02 | 22,02 | 3.690.200 |
26 feb 2024 | 22,68 | 22,85 | 21,93 | 22,31 | 22,31 | 2.644.500 |
23 feb 2024 | 23,39 | 23,39 | 22,15 | 22,60 | 22,60 | 1.936.900 |
22 feb 2024 | 22,86 | 23,60 | 22,70 | 23,27 | 23,27 | 2.775.600 |
21 feb 2024 | 21,10 | 22,02 | 20,72 | 21,97 | 21,97 | 2.388.800 |
20 feb 2024 | 21,92 | 22,00 | 20,73 | 21,41 | 21,41 | 2.015.900 |
16 feb 2024 | 22,62 | 22,76 | 22,14 | 22,30 | 22,30 | 2.251.700 |
15 feb 2024 | 22,64 | 22,64 | 22,08 | 22,51 | 22,51 | 1.042.000 |
14 feb 2024 | 22,50 | 23,18 | 22,06 | 22,47 | 22,47 | 2.117.600 |
13 feb 2024 | 21,97 | 22,50 | 21,53 | 22,10 | 22,10 | 2.949.400 |
12 feb 2024 | 22,90 | 22,99 | 22,25 | 22,47 | 22,47 | 2.676.700 |
09 feb 2024 | 21,37 | 22,70 | 21,06 | 22,55 | 22,55 | 3.940.400 |
08 feb 2024 | 21,15 | 21,75 | 20,95 | 21,24 | 21,24 | 1.891.800 |
07 feb 2024 | 20,84 | 21,15 | 20,23 | 20,98 | 20,98 | 1.571.600 |
06 feb 2024 | 21,39 | 21,48 | 20,38 | 20,60 | 20,60 | 2.426.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |