Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 22,00 | 22,44 | 21,90 | 22,19 | 22,19 | 60.505 |
25 jun 2024 | 22,40 | 22,40 | 21,95 | 22,22 | 22,22 | 116.300 |
24 jun 2024 | 22,84 | 23,11 | 22,43 | 22,44 | 22,44 | 164.200 |
21 jun 2024 | 22,28 | 22,91 | 21,95 | 22,84 | 22,84 | 593.500 |
20 jun 2024 | 22,29 | 22,66 | 22,10 | 22,14 | 22,14 | 188.800 |
18 jun 2024 | 22,55 | 22,74 | 22,12 | 22,24 | 22,24 | 302.500 |
17 jun 2024 | 22,16 | 22,51 | 21,99 | 22,44 | 22,44 | 108.600 |
14 jun 2024 | 22,15 | 22,58 | 21,87 | 22,34 | 22,34 | 157.300 |
13 jun 2024 | 22,71 | 22,77 | 22,05 | 22,40 | 22,40 | 140.400 |
12 jun 2024 | 23,04 | 23,24 | 22,67 | 22,78 | 22,78 | 195.300 |
11 jun 2024 | 22,31 | 22,52 | 22,11 | 22,32 | 22,32 | 186.800 |
10 jun 2024 | 22,50 | 22,70 | 22,34 | 22,45 | 22,45 | 160.300 |
07 jun 2024 | 23,19 | 23,19 | 22,63 | 22,68 | 22,68 | 165.100 |
06 jun 2024 | 23,61 | 23,95 | 23,32 | 23,42 | 23,42 | 249.000 |
05 jun 2024 | 23,90 | 23,90 | 23,40 | 23,78 | 23,78 | 253.100 |
04 jun 2024 | 23,60 | 24,04 | 23,43 | 23,67 | 23,67 | 217.000 |
03 jun 2024 | 24,72 | 24,72 | 23,83 | 23,85 | 23,85 | 213.900 |
31 may 2024 | 24,98 | 25,17 | 23,67 | 24,36 | 24,36 | 297.800 |
30 may 2024 | 25,11 | 25,29 | 24,63 | 24,75 | 24,75 | 187.800 |
29 may 2024 | 24,93 | 25,23 | 24,80 | 24,86 | 24,86 | 156.400 |
28 may 2024 | 25,19 | 25,97 | 25,19 | 25,34 | 25,34 | 209.300 |
24 may 2024 | 25,06 | 25,14 | 24,65 | 24,87 | 24,87 | 214.600 |
23 may 2024 | 25,82 | 25,85 | 24,57 | 24,83 | 24,83 | 394.000 |
22 may 2024 | 25,53 | 26,56 | 25,53 | 25,91 | 25,91 | 283.600 |
21 may 2024 | 26,60 | 26,60 | 26,21 | 26,35 | 26,35 | 90.400 |
20 may 2024 | 26,94 | 26,94 | 26,53 | 26,70 | 26,70 | 106.100 |
17 may 2024 | 27,03 | 27,03 | 26,65 | 26,94 | 26,94 | 152.600 |
16 may 2024 | 27,07 | 27,17 | 26,76 | 26,90 | 26,90 | 174.000 |
15 may 2024 | 27,46 | 27,46 | 26,97 | 27,03 | 27,03 | 124.100 |
14 may 2024 | 27,39 | 27,48 | 27,01 | 27,14 | 27,14 | 115.800 |
13 may 2024 | 27,67 | 27,99 | 26,84 | 27,05 | 27,05 | 171.200 |
10 may 2024 | 27,15 | 27,45 | 26,86 | 27,39 | 27,39 | 159.000 |
09 may 2024 | 26,54 | 27,20 | 26,39 | 27,00 | 27,00 | 133.600 |
08 may 2024 | 26,60 | 26,77 | 26,25 | 26,39 | 26,39 | 158.900 |
07 may 2024 | 27,17 | 27,17 | 26,49 | 26,60 | 26,60 | 264.100 |
06 may 2024 | 25,75 | 27,04 | 25,75 | 27,01 | 27,01 | 218.800 |
03 may 2024 | 25,92 | 27,08 | 25,10 | 25,73 | 25,73 | 522.000 |
02 may 2024 | 30,67 | 30,73 | 24,44 | 25,50 | 25,50 | 545.200 |
01 may 2024 | 30,59 | 31,37 | 30,49 | 30,72 | 30,72 | 209.000 |
30 abr 2024 | 30,56 | 30,99 | 30,51 | 30,66 | 30,66 | 184.100 |
29 abr 2024 | 31,05 | 31,80 | 30,83 | 30,97 | 30,97 | 145.100 |
26 abr 2024 | 30,81 | 31,03 | 30,64 | 30,95 | 30,95 | 91.000 |
25 abr 2024 | 30,31 | 30,77 | 30,02 | 30,59 | 30,59 | 149.300 |
24 abr 2024 | 30,57 | 31,00 | 30,07 | 30,73 | 30,73 | 167.100 |
23 abr 2024 | 29,56 | 30,58 | 29,56 | 30,40 | 30,40 | 101.800 |
22 abr 2024 | 29,51 | 29,76 | 29,24 | 29,49 | 29,49 | 98.700 |
19 abr 2024 | 29,36 | 29,91 | 29,25 | 29,31 | 29,31 | 165.300 |
18 abr 2024 | 30,15 | 30,25 | 29,52 | 29,60 | 29,60 | 144.000 |
17 abr 2024 | 30,70 | 30,76 | 30,15 | 30,16 | 30,16 | 215.500 |
16 abr 2024 | 30,00 | 30,41 | 29,70 | 30,32 | 30,32 | 171.600 |
15 abr 2024 | 30,86 | 31,32 | 30,01 | 30,40 | 30,40 | 144.000 |
12 abr 2024 | 31,15 | 31,37 | 30,35 | 30,91 | 30,91 | 122.300 |
11 abr 2024 | 31,26 | 31,46 | 30,94 | 31,34 | 31,34 | 78.500 |
10 abr 2024 | 31,81 | 31,89 | 30,76 | 31,00 | 31,00 | 146.100 |
09 abr 2024 | 32,22 | 32,85 | 32,21 | 32,82 | 32,82 | 185.000 |
08 abr 2024 | 31,21 | 32,28 | 31,11 | 32,24 | 32,24 | 179.700 |
05 abr 2024 | 30,45 | 31,06 | 30,19 | 30,89 | 30,89 | 83.500 |
04 abr 2024 | 32,30 | 32,90 | 30,50 | 30,62 | 30,62 | 207.100 |
03 abr 2024 | 31,00 | 32,18 | 31,00 | 32,03 | 32,03 | 188.500 |
02 abr 2024 | 31,00 | 31,33 | 30,89 | 31,08 | 31,08 | 182.700 |
01 abr 2024 | 31,87 | 31,89 | 31,07 | 31,35 | 31,35 | 107.600 |
28 mar 2024 | 31,64 | 32,15 | 31,51 | 31,93 | 31,93 | 177.400 |
27 mar 2024 | 30,99 | 31,76 | 30,95 | 31,75 | 31,75 | 111.900 |
26 mar 2024 | 30,85 | 31,08 | 30,58 | 30,64 | 30,64 | 103.200 |
25 mar 2024 | 30,49 | 30,80 | 30,42 | 30,61 | 30,61 | 100.100 |
22 mar 2024 | 30,16 | 30,56 | 30,16 | 30,33 | 30,33 | 88.100 |
21 mar 2024 | 29,99 | 30,22 | 29,96 | 30,10 | 30,10 | 180.300 |
20 mar 2024 | 29,30 | 29,90 | 29,09 | 29,70 | 29,70 | 92.900 |
19 mar 2024 | 29,07 | 29,63 | 29,04 | 29,45 | 29,45 | 79.700 |
18 mar 2024 | 29,44 | 29,74 | 29,07 | 29,12 | 29,12 | 121.400 |
15 mar 2024 | 28,99 | 29,41 | 27,94 | 29,14 | 29,14 | 286.200 |
14 mar 2024 | 29,71 | 29,71 | 29,03 | 29,17 | 29,17 | 110.900 |
13 mar 2024 | 30,00 | 30,43 | 29,76 | 29,83 | 29,83 | 110.500 |
12 mar 2024 | 30,10 | 30,27 | 29,75 | 30,16 | 30,16 | 88.300 |
11 mar 2024 | 29,54 | 30,08 | 29,54 | 29,93 | 29,93 | 74.600 |
08 mar 2024 | 29,98 | 30,72 | 29,66 | 29,72 | 29,72 | 150.100 |
07 mar 2024 | 29,39 | 30,10 | 29,37 | 29,67 | 29,67 | 105.800 |
06 mar 2024 | 29,20 | 29,73 | 29,09 | 29,24 | 29,24 | 127.400 |
05 mar 2024 | 29,08 | 29,69 | 28,55 | 29,04 | 29,04 | 146.000 |
04 mar 2024 | 29,77 | 29,89 | 29,24 | 29,29 | 29,29 | 95.500 |
01 mar 2024 | 29,53 | 29,86 | 29,34 | 29,86 | 29,86 | 133.100 |
29 feb 2024 | 29,62 | 29,89 | 29,26 | 29,56 | 29,56 | 277.200 |
28 feb 2024 | 29,30 | 29,46 | 29,03 | 29,15 | 29,15 | 101.500 |
27 feb 2024 | 30,13 | 30,29 | 29,57 | 29,60 | 29,60 | 105.700 |
26 feb 2024 | 29,41 | 30,23 | 29,41 | 29,98 | 29,98 | 140.100 |
23 feb 2024 | 29,65 | 29,85 | 29,03 | 29,43 | 29,43 | 133.000 |
22 feb 2024 | 29,97 | 30,37 | 29,42 | 29,73 | 29,73 | 219.800 |
21 feb 2024 | 30,24 | 30,39 | 29,63 | 30,00 | 30,00 | 119.000 |
20 feb 2024 | 30,00 | 30,51 | 29,73 | 30,48 | 30,48 | 142.200 |
16 feb 2024 | 30,32 | 30,46 | 30,01 | 30,42 | 30,42 | 145.000 |
15 feb 2024 | 29,72 | 30,84 | 29,63 | 30,57 | 30,57 | 237.900 |
14 feb 2024 | 29,05 | 29,70 | 28,90 | 29,61 | 29,61 | 141.600 |
13 feb 2024 | 28,88 | 29,67 | 28,42 | 28,67 | 28,67 | 292.300 |
12 feb 2024 | 29,69 | 30,50 | 29,69 | 30,26 | 30,26 | 213.100 |
09 feb 2024 | 29,35 | 29,76 | 28,92 | 29,62 | 29,62 | 208.200 |
08 feb 2024 | 28,50 | 29,62 | 28,50 | 29,27 | 29,27 | 249.800 |
07 feb 2024 | 28,72 | 29,24 | 28,58 | 28,76 | 28,76 | 204.400 |
06 feb 2024 | 28,52 | 29,12 | 28,41 | 28,68 | 28,68 | 237.600 |
05 feb 2024 | 28,56 | 28,91 | 27,78 | 28,52 | 28,52 | 454.400 |
02 feb 2024 | 27,68 | 29,28 | 27,33 | 28,85 | 28,85 | 383.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |