Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 25,52 | 25,58 | 25,53 | 25,58 | 25,58 | 881 |
04 jun 2024 | 25,01 | 25,15 | 25,00 | 25,10 | 25,10 | 1100 |
03 jun 2024 | 25,35 | 25,36 | 25,17 | 25,32 | 25,32 | 2700 |
31 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | 900 |
30 may 2024 | 25,44 | 25,44 | 25,28 | 25,33 | 25,33 | 300 |
29 may 2024 | 25,35 | 25,40 | 25,35 | 25,36 | 25,36 | 400 |
28 may 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 200 |
24 may 2024 | 25,94 | 25,94 | 25,83 | 25,88 | 25,88 | 1500 |
23 may 2024 | 26,09 | 26,09 | 25,84 | 25,84 | 25,84 | 400 |
22 may 2024 | 25,95 | 26,00 | 25,94 | 26,00 | 26,00 | 700 |
21 may 2024 | 26,17 | 26,17 | 26,01 | 26,11 | 26,11 | 400 |
20 may 2024 | 26,32 | 26,32 | 26,29 | 26,30 | 26,30 | 300 |
17 may 2024 | 26,39 | 26,42 | 26,39 | 26,42 | 26,42 | 100 |
16 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | 100 |
15 may 2024 | 26,08 | 26,22 | 26,00 | 26,22 | 26,22 | 1300 |
14 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
13 may 2024 | 25,81 | 25,81 | 25,72 | 25,75 | 25,75 | 1200 |
10 may 2024 | 25,53 | 25,54 | 25,53 | 25,54 | 25,54 | 500 |
09 may 2024 | 25,33 | 25,39 | 25,33 | 25,39 | 25,39 | 700 |
08 may 2024 | 25,18 | 25,24 | 25,18 | 25,24 | 25,24 | 200 |
07 may 2024 | 25,12 | 25,25 | 25,12 | 25,25 | 25,25 | 2100 |
06 may 2024 | 25,39 | 25,45 | 25,36 | 25,42 | 25,42 | 7700 |
03 may 2024 | 25,20 | 25,44 | 25,19 | 25,44 | 25,44 | 60.000 |
02 may 2024 | 24,87 | 25,08 | 24,87 | 25,08 | 25,08 | 800 |
01 may 2024 | 24,56 | 24,56 | 24,46 | 24,49 | 24,49 | 500 |
30 abr 2024 | 24,43 | 24,63 | 24,43 | 24,47 | 24,47 | 700 |
29 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | 100 |
26 abr 2024 | 24,47 | 24,51 | 24,47 | 24,51 | 24,51 | 500 |
25 abr 2024 | 24,01 | 24,23 | 24,01 | 24,23 | 24,23 | 500 |
24 abr 2024 | 24,15 | 24,15 | 24,11 | 24,11 | 24,11 | 1100 |
23 abr 2024 | 23,87 | 24,10 | 23,87 | 24,10 | 24,10 | 700 |
22 abr 2024 | 23,66 | 23,85 | 23,66 | 23,85 | 23,85 | 300 |
19 abr 2024 | 23,46 | 23,53 | 23,46 | 23,53 | 23,53 | 4100 |
18 abr 2024 | 23,59 | 23,63 | 23,59 | 23,63 | 23,63 | 200 |
17 abr 2024 | 23,65 | 23,65 | 23,58 | 23,58 | 23,58 | 400 |
16 abr 2024 | 23,55 | 23,59 | 23,55 | 23,59 | 23,59 | 100 |
15 abr 2024 | 24,03 | 24,03 | 23,87 | 23,87 | 23,87 | 500 |
12 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | 100 |
11 abr 2024 | 24,81 | 24,81 | 24,55 | 24,64 | 24,64 | 1900 |
10 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 100 |
09 abr 2024 | 24,80 | 24,80 | 24,78 | 24,78 | 24,78 | 200 |
08 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | 700 |
05 abr 2024 | 24,44 | 24,44 | 24,33 | 24,38 | 24,38 | 500 |
04 abr 2024 | 24,66 | 24,66 | 24,34 | 24,34 | 24,34 | 400 |
03 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | 200 |
02 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | 100 |
01 abr 2024 | 24,62 | 24,62 | 24,32 | 24,39 | 24,39 | 1500 |
28 mar 2024 | 24,40 | 24,40 | 24,37 | 24,39 | 24,39 | 10.400 |
27 mar 2024 | 24,36 | 24,37 | 24,31 | 24,37 | 24,37 | 700 |
26 mar 2024 | 24,47 | 24,47 | 24,30 | 24,30 | 24,30 | 200 |
25 mar 2024 | 24,28 | 24,29 | 24,28 | 24,29 | 24,29 | 500 |
22 mar 2024 | 24,22 | 24,27 | 24,22 | 24,27 | 24,27 | 400 |
21 mar 2024 | 24,47 | 24,47 | 24,42 | 24,42 | 24,42 | 2500 |
20 mar 2024 | 24,33 | 24,42 | 24,18 | 24,42 | 24,42 | 1100 |
19 mar 2024 | 24,21 | 24,22 | 24,13 | 24,14 | 24,14 | 600 |
18 mar 2024 | 24,40 | 24,40 | 24,28 | 24,28 | 24,28 | 300 |
15 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | 100 |
14 mar 2024 | 24,55 | 24,55 | 24,46 | 24,46 | 24,46 | 1900 |
13 mar 2024 | 24,73 | 24,73 | 24,62 | 24,62 | 24,62 | 100 |
12 mar 2024 | 24,66 | 24,69 | 24,66 | 24,69 | 24,69 | 100 |
11 mar 2024 | 24,42 | 24,43 | 24,34 | 24,34 | 24,34 | 3700 |
08 mar 2024 | 24,52 | 24,52 | 24,30 | 24,30 | 24,30 | 1400 |
07 mar 2024 | 24,17 | 24,33 | 24,12 | 24,30 | 24,30 | 1900 |
06 mar 2024 | 24,05 | 24,08 | 24,05 | 24,08 | 24,08 | 300 |
05 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | 100 |
04 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | 100 |
01 mar 2024 | 23,96 | 24,02 | 23,82 | 23,99 | 23,99 | 2800 |
29 feb 2024 | 23,75 | 23,75 | 23,69 | 23,69 | 23,69 | 200 |
28 feb 2024 | 23,73 | 23,73 | 23,68 | 23,70 | 23,70 | 3600 |
27 feb 2024 | 24,04 | 24,12 | 24,04 | 24,07 | 24,07 | 9400 |
26 feb 2024 | 24,04 | 24,05 | 24,02 | 24,05 | 24,05 | 1200 |
23 feb 2024 | 24,22 | 24,22 | 24,09 | 24,13 | 24,13 | 700 |
22 feb 2024 | 24,09 | 24,17 | 24,09 | 24,17 | 24,17 | 500 |
21 feb 2024 | 23,87 | 23,93 | 23,87 | 23,93 | 23,93 | 200 |
20 feb 2024 | 23,90 | 23,90 | 23,82 | 23,86 | 23,86 | 3100 |
16 feb 2024 | 23,96 | 23,96 | 23,85 | 23,85 | 23,85 | 1600 |
15 feb 2024 | 23,69 | 23,80 | 23,69 | 23,80 | 23,80 | 200 |
14 feb 2024 | 23,62 | 23,67 | 23,49 | 23,67 | 23,67 | 6900 |
13 feb 2024 | 23,22 | 23,29 | 23,22 | 23,29 | 23,29 | 600 |
12 feb 2024 | 23,83 | 23,86 | 23,80 | 23,80 | 23,80 | 2400 |
09 feb 2024 | 23,47 | 23,61 | 23,47 | 23,61 | 23,61 | 600 |
08 feb 2024 | 23,50 | 23,50 | 23,49 | 23,49 | 23,49 | 1300 |
07 feb 2024 | 23,60 | 23,67 | 23,53 | 23,66 | 23,66 | 7800 |
06 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | 100 |
05 feb 2024 | 23,10 | 23,22 | 23,10 | 23,17 | 23,17 | 2100 |
02 feb 2024 | 23,17 | 23,17 | 23,08 | 23,08 | 23,08 | 1000 |
01 feb 2024 | 22,98 | 23,13 | 22,98 | 23,09 | 23,09 | 3600 |
31 ene 2024 | 22,94 | 22,94 | 22,88 | 22,88 | 22,88 | 600 |
30 ene 2024 | 23,09 | 23,09 | 22,92 | 22,98 | 22,98 | 6800 |
29 ene 2024 | 23,38 | 23,43 | 23,08 | 23,17 | 23,17 | 400 |
26 ene 2024 | 23,15 | 23,19 | 23,14 | 23,16 | 23,16 | 1900 |
25 ene 2024 | 23,18 | 23,18 | 23,11 | 23,14 | 23,14 | 3700 |
24 ene 2024 | 23,13 | 23,13 | 23,11 | 23,11 | 23,11 | 3400 |
23 ene 2024 | 22,75 | 22,88 | 22,75 | 22,85 | 22,85 | 700 |
22 ene 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | 200 |
19 ene 2024 | 22,61 | 22,84 | 22,61 | 22,84 | 22,84 | 1300 |
18 ene 2024 | 22,54 | 22,66 | 22,54 | 22,63 | 22,63 | 1600 |
17 ene 2024 | 22,26 | 22,42 | 22,26 | 22,35 | 22,35 | 2000 |
16 ene 2024 | 22,96 | 22,96 | 22,66 | 22,66 | 22,66 | 4100 |
12 ene 2024 | 23,48 | 23,48 | 23,21 | 23,24 | 23,24 | 2500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |