Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 33,88 | 33,88 | 33,84 | 33,84 | 33,84 | 466 |
02 jul 2024 | 33,45 | 33,55 | 33,36 | 33,55 | 33,55 | 7400 |
01 jul 2024 | 33,52 | 33,53 | 33,20 | 33,20 | 33,20 | 16.300 |
28 jun 2024 | 33,54 | 33,54 | 33,31 | 33,35 | 33,35 | 11.500 |
27 jun 2024 | 33,38 | 33,43 | 33,26 | 33,35 | 33,35 | 3000 |
26 jun 2024 | 33,35 | 33,55 | 33,35 | 33,54 | 33,54 | 9600 |
25 jun 2024 | 33,56 | 33,56 | 33,42 | 33,51 | 33,51 | 7000 |
24 jun 2024 | 33,87 | 33,96 | 33,64 | 33,71 | 33,71 | 4400 |
21 jun 2024 | 33,50 | 33,54 | 33,42 | 33,44 | 33,44 | 5400 |
20 jun 2024 | 33,63 | 33,73 | 33,49 | 33,70 | 33,70 | 53.600 |
18 jun 2024 | 33,63 | 33,63 | 33,51 | 33,55 | 33,55 | 14.700 |
17 jun 2024 | 33,32 | 33,67 | 33,32 | 33,50 | 33,50 | 3000 |
14 jun 2024 | 33,28 | 33,36 | 33,21 | 33,36 | 33,36 | 7200 |
13 jun 2024 | 33,79 | 33,79 | 33,44 | 33,54 | 33,54 | 11.900 |
12 jun 2024 | 34,14 | 34,14 | 33,79 | 33,83 | 33,83 | 2800 |
11 jun 2024 | 33,76 | 33,76 | 33,52 | 33,73 | 33,73 | 5300 |
10 jun 2024 | 33,50 | 33,81 | 33,50 | 33,81 | 33,81 | 5900 |
07 jun 2024 | 33,54 | 33,79 | 33,54 | 33,68 | 33,68 | 14.700 |
06 jun 2024 | 33,92 | 34,04 | 33,87 | 34,04 | 34,04 | 5600 |
05 jun 2024 | 33,94 | 34,02 | 33,79 | 34,02 | 34,02 | 9800 |
04 jun 2024 | 33,95 | 33,95 | 33,58 | 33,72 | 33,72 | 12.700 |
03 jun 2024 | 33,96 | 34,00 | 33,72 | 33,90 | 33,90 | 11.000 |
31 may 2024 | 33,63 | 33,73 | 33,40 | 33,73 | 33,73 | 7600 |
30 may 2024 | 33,62 | 33,81 | 33,62 | 33,69 | 33,69 | 7900 |
29 may 2024 | 33,73 | 33,78 | 33,63 | 33,66 | 33,66 | 10.400 |
28 may 2024 | 34,11 | 34,25 | 34,03 | 34,14 | 34,14 | 8200 |
24 may 2024 | 34,15 | 34,25 | 34,12 | 34,19 | 34,19 | 27.700 |
23 may 2024 | 34,74 | 34,74 | 34,02 | 34,11 | 34,11 | 8900 |
22 may 2024 | 34,65 | 34,74 | 34,52 | 34,58 | 34,58 | 5700 |
21 may 2024 | 34,87 | 34,92 | 34,77 | 34,83 | 34,83 | 3300 |
20 may 2024 | 35,23 | 35,23 | 35,02 | 35,08 | 35,08 | 8400 |
17 may 2024 | 35,13 | 35,29 | 35,13 | 35,26 | 35,26 | 3300 |
16 may 2024 | 35,06 | 35,56 | 35,04 | 35,20 | 35,20 | 20.300 |
15 may 2024 | 34,87 | 34,92 | 34,70 | 34,92 | 34,92 | 7500 |
14 may 2024 | 34,52 | 34,67 | 34,47 | 34,67 | 34,67 | 8200 |
13 may 2024 | 34,36 | 34,53 | 34,02 | 34,28 | 34,28 | 14.400 |
10 may 2024 | 34,16 | 34,23 | 34,12 | 34,19 | 34,19 | 9100 |
09 may 2024 | 33,89 | 34,15 | 33,86 | 34,05 | 34,05 | 21.300 |
08 may 2024 | 33,70 | 33,76 | 33,61 | 33,75 | 33,75 | 8600 |
07 may 2024 | 33,83 | 34,01 | 33,83 | 33,90 | 33,90 | 3300 |
06 may 2024 | 33,94 | 34,01 | 33,84 | 34,01 | 34,01 | 4500 |
03 may 2024 | 33,82 | 33,88 | 33,60 | 33,87 | 33,87 | 7400 |
02 may 2024 | 33,27 | 33,51 | 33,12 | 33,51 | 33,51 | 8500 |
01 may 2024 | 32,28 | 32,72 | 32,28 | 32,44 | 32,44 | 4400 |
30 abr 2024 | 32,65 | 32,67 | 32,28 | 32,39 | 32,39 | 13.500 |
29 abr 2024 | 32,81 | 32,98 | 32,80 | 32,90 | 32,90 | 14.600 |
26 abr 2024 | 32,84 | 32,86 | 32,62 | 32,80 | 32,80 | 8900 |
25 abr 2024 | 32,30 | 32,61 | 32,16 | 32,61 | 32,61 | 13.800 |
24 abr 2024 | 32,82 | 32,82 | 32,46 | 32,76 | 32,76 | 7700 |
23 abr 2024 | 32,38 | 32,70 | 32,38 | 32,70 | 32,70 | 3400 |
22 abr 2024 | 31,92 | 32,19 | 31,75 | 32,12 | 32,12 | 7600 |
19 abr 2024 | 31,56 | 31,76 | 31,54 | 31,58 | 31,58 | 38.300 |
18 abr 2024 | 31,62 | 31,93 | 31,59 | 31,67 | 31,67 | 4900 |
17 abr 2024 | 31,58 | 31,60 | 31,39 | 31,44 | 31,44 | 4800 |
16 abr 2024 | 31,54 | 31,59 | 31,39 | 31,47 | 31,47 | 6200 |
15 abr 2024 | 32,31 | 32,31 | 31,68 | 31,70 | 31,70 | 3900 |
12 abr 2024 | 32,24 | 32,26 | 31,87 | 31,91 | 31,91 | 11.300 |
11 abr 2024 | 32,70 | 32,72 | 32,41 | 32,69 | 32,69 | 1600 |
10 abr 2024 | 32,55 | 32,71 | 32,53 | 32,71 | 32,71 | 18.600 |
09 abr 2024 | 32,93 | 32,99 | 32,79 | 32,92 | 32,92 | 11.500 |
08 abr 2024 | 32,89 | 32,91 | 32,83 | 32,85 | 32,85 | 11.700 |
05 abr 2024 | 32,59 | 32,91 | 32,41 | 32,86 | 32,86 | 10.500 |
04 abr 2024 | 33,08 | 33,22 | 32,53 | 32,55 | 32,55 | 7400 |
03 abr 2024 | 32,62 | 32,80 | 32,62 | 32,72 | 32,72 | 16.200 |
02 abr 2024 | 32,53 | 32,63 | 32,47 | 32,61 | 32,61 | 26.500 |
01 abr 2024 | 32,69 | 32,83 | 31,88 | 32,61 | 32,61 | 16.200 |
28 mar 2024 | 32,36 | 32,56 | 32,36 | 32,49 | 32,49 | 8900 |
27 mar 2024 | 32,12 | 32,31 | 32,11 | 32,31 | 32,31 | 15.300 |
26 mar 2024 | 32,19 | 32,27 | 32,08 | 32,10 | 32,10 | 6400 |
25 mar 2024 | 32,05 | 32,07 | 31,96 | 32,02 | 32,02 | 9000 |
22 mar 2024 | 32,03 | 32,10 | 32,00 | 32,02 | 32,02 | 9100 |
21 mar 2024 | 32,45 | 32,45 | 32,21 | 32,28 | 32,28 | 13.700 |
20 mar 2024 | 31,68 | 32,19 | 31,68 | 32,11 | 32,11 | 9200 |
19 mar 2024 | 31,59 | 31,77 | 31,55 | 31,71 | 31,71 | 1900 |
18 mar 2024 | 31,66 | 31,72 | 31,66 | 31,66 | 31,66 | 6400 |
15 mar 2024 | 31,77 | 31,77 | 31,55 | 31,55 | 31,55 | 3300 |
14 mar 2024 | 31,89 | 31,89 | 31,75 | 31,79 | 31,79 | 3500 |
13 mar 2024 | 31,97 | 32,21 | 31,68 | 32,14 | 32,14 | 5100 |
12 mar 2024 | 31,65 | 31,93 | 31,65 | 31,89 | 31,89 | 7900 |
11 mar 2024 | 31,33 | 31,50 | 31,26 | 31,43 | 31,43 | 5800 |
08 mar 2024 | 31,43 | 31,48 | 31,21 | 31,27 | 31,27 | 80.400 |
07 mar 2024 | 31,16 | 31,30 | 31,16 | 31,26 | 31,26 | 6000 |
06 mar 2024 | 31,06 | 31,13 | 30,98 | 31,06 | 31,06 | 8000 |
05 mar 2024 | 30,70 | 30,83 | 30,58 | 30,58 | 30,58 | 11.700 |
04 mar 2024 | 31,10 | 31,19 | 31,02 | 31,04 | 31,04 | 5700 |
01 mar 2024 | 31,05 | 31,23 | 31,03 | 31,20 | 31,20 | 5900 |
29 feb 2024 | 30,79 | 30,84 | 30,64 | 30,82 | 30,82 | 39.300 |
28 feb 2024 | 30,66 | 30,70 | 30,57 | 30,58 | 30,58 | 6900 |
27 feb 2024 | 30,92 | 31,07 | 30,88 | 30,93 | 30,93 | 23.300 |
26 feb 2024 | 31,03 | 31,03 | 30,83 | 30,89 | 30,89 | 23.400 |
23 feb 2024 | 30,55 | 31,19 | 30,55 | 31,19 | 31,19 | 11.000 |
22 feb 2024 | 30,95 | 31,07 | 30,95 | 31,07 | 31,07 | 6100 |
21 feb 2024 | 30,49 | 30,67 | 30,49 | 30,64 | 30,64 | 8000 |
20 feb 2024 | 30,42 | 30,49 | 30,32 | 30,33 | 30,33 | 9900 |
16 feb 2024 | 30,74 | 30,88 | 30,62 | 30,70 | 30,70 | 45.400 |
15 feb 2024 | 30,56 | 30,65 | 30,42 | 30,63 | 30,63 | 3100 |
14 feb 2024 | 30,01 | 30,21 | 30,00 | 30,19 | 30,19 | 4700 |
13 feb 2024 | 29,88 | 30,03 | 29,57 | 29,79 | 29,79 | 9300 |
12 feb 2024 | 30,18 | 30,49 | 30,18 | 30,45 | 30,45 | 6900 |
09 feb 2024 | 29,88 | 30,16 | 29,87 | 30,11 | 30,11 | 8000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |