Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 30,15 | 30,76 | 29,13 | 29,24 | 29,24 | 345.400 |
27 jun 2024 | 30,12 | 30,42 | 29,65 | 29,81 | 29,81 | 232.000 |
26 jun 2024 | 29,70 | 30,10 | 29,25 | 30,00 | 30,00 | 206.400 |
25 jun 2024 | 29,33 | 29,33 | 28,57 | 28,76 | 28,76 | 141.400 |
24 jun 2024 | 28,20 | 29,68 | 28,16 | 29,52 | 29,52 | 320.400 |
21 jun 2024 | 28,37 | 28,49 | 27,83 | 28,14 | 28,14 | 216.300 |
20 jun 2024 | 28,50 | 29,15 | 28,30 | 28,79 | 28,79 | 377.500 |
19 jun 2024 | 27,77 | 27,95 | 27,41 | 27,67 | 27,67 | 77.500 |
18 jun 2024 | 27,71 | 28,02 | 27,49 | 27,80 | 27,80 | 177.500 |
17 jun 2024 | 27,67 | 28,18 | 27,11 | 27,84 | 27,84 | 243.400 |
14 jun 2024 | 28,06 | 28,51 | 27,69 | 27,86 | 27,86 | 275.900 |
13 jun 2024 | 28,15 | 29,02 | 28,15 | 28,35 | 28,35 | 288.200 |
12 jun 2024 | 28,33 | 28,99 | 28,31 | 28,68 | 28,68 | 373.500 |
11 jun 2024 | 27,91 | 28,10 | 27,50 | 27,85 | 27,85 | 321.000 |
10 jun 2024 | 27,35 | 28,78 | 27,16 | 28,43 | 28,43 | 368.500 |
07 jun 2024 | 26,86 | 27,23 | 26,43 | 27,00 | 27,00 | 284.100 |
06 jun 2024 | 26,77 | 27,71 | 26,76 | 27,52 | 27,52 | 215.200 |
05 jun 2024 | 26,15 | 27,00 | 26,00 | 26,77 | 26,77 | 462.500 |
04 jun 2024 | 27,55 | 27,56 | 25,91 | 26,08 | 26,08 | 418.100 |
03 jun 2024 | 29,17 | 29,17 | 27,56 | 28,05 | 28,05 | 349.900 |
31 may 2024 | 29,90 | 29,90 | 28,63 | 29,02 | 29,02 | 571.700 |
30 may 2024 | 29,67 | 30,05 | 29,47 | 29,55 | 29,55 | 205.700 |
29 may 2024 | 30,80 | 30,96 | 29,70 | 29,79 | 29,79 | 399.900 |
28 may 2024 | 30,99 | 32,09 | 30,54 | 31,58 | 31,58 | 494.000 |
27 may 2024 | 31,49 | 31,60 | 31,25 | 31,47 | 31,47 | 68.100 |
24 may 2024 | 30,50 | 31,17 | 30,33 | 31,14 | 31,14 | 169.700 |
23 may 2024 | 30,83 | 30,96 | 30,04 | 30,22 | 30,22 | 260.000 |
22 may 2024 | 31,31 | 31,69 | 30,47 | 30,61 | 30,61 | 358.500 |
21 may 2024 | 32,74 | 32,89 | 32,19 | 32,25 | 32,25 | 367.600 |
17 may 2024 | 30,69 | 32,53 | 30,18 | 32,51 | 32,51 | 475.100 |
16 may 2024 | 29,74 | 30,48 | 29,49 | 30,21 | 30,21 | 391.700 |
15 may 2024 | 30,50 | 30,50 | 29,66 | 29,83 | 29,83 | 362.900 |
14 may 2024 | 30,02 | 30,64 | 29,94 | 30,23 | 30,23 | 341.600 |
13 may 2024 | 29,83 | 29,85 | 29,19 | 29,64 | 29,64 | 182.000 |
10 may 2024 | 30,00 | 30,74 | 29,40 | 29,43 | 29,43 | 371.000 |
09 may 2024 | 29,44 | 30,01 | 28,84 | 29,84 | 29,84 | 438.000 |
08 may 2024 | 28,51 | 29,57 | 28,16 | 29,32 | 29,32 | 390.200 |
07 may 2024 | 28,96 | 29,03 | 28,49 | 28,70 | 28,70 | 183.800 |
06 may 2024 | 28,84 | 29,59 | 28,66 | 28,96 | 28,96 | 303.500 |
03 may 2024 | 28,38 | 28,95 | 28,25 | 28,51 | 28,51 | 214.300 |
02 may 2024 | 28,15 | 28,36 | 27,46 | 27,97 | 27,97 | 227.400 |
01 may 2024 | 27,86 | 28,98 | 27,57 | 28,12 | 28,12 | 338.500 |
30 abr 2024 | 28,15 | 29,04 | 27,93 | 28,07 | 28,07 | 563.200 |
29 abr 2024 | 28,40 | 28,83 | 27,85 | 28,81 | 28,81 | 336.300 |
26 abr 2024 | 26,45 | 28,26 | 26,44 | 28,18 | 28,18 | 439.100 |
25 abr 2024 | 25,62 | 26,49 | 25,09 | 26,06 | 26,06 | 471.300 |
24 abr 2024 | 26,21 | 26,35 | 25,48 | 25,50 | 25,50 | 425.700 |
23 abr 2024 | 26,11 | 26,55 | 25,38 | 26,27 | 26,27 | 498.500 |
22 abr 2024 | 27,04 | 27,12 | 26,16 | 26,60 | 26,60 | 292.600 |
19 abr 2024 | 27,78 | 28,10 | 27,32 | 27,71 | 27,71 | 372.800 |
18 abr 2024 | 28,07 | 28,86 | 27,75 | 27,99 | 27,99 | 264.900 |
17 abr 2024 | 28,02 | 28,76 | 27,26 | 27,46 | 27,46 | 223.400 |
16 abr 2024 | 27,83 | 27,88 | 27,08 | 27,76 | 27,76 | 324.700 |
15 abr 2024 | 28,98 | 28,98 | 27,84 | 28,42 | 28,42 | 183.900 |
12 abr 2024 | 29,39 | 29,72 | 28,12 | 28,42 | 28,42 | 235.000 |
11 abr 2024 | 29,01 | 29,22 | 28,06 | 28,74 | 28,74 | 291.100 |
10 abr 2024 | 28,98 | 29,98 | 28,54 | 28,98 | 28,98 | 353.300 |
09 abr 2024 | 28,86 | 30,12 | 28,80 | 29,59 | 29,59 | 352.300 |
08 abr 2024 | 28,70 | 29,20 | 27,88 | 28,39 | 28,39 | 251.600 |
05 abr 2024 | 28,15 | 28,84 | 27,75 | 28,40 | 28,40 | 399.400 |
04 abr 2024 | 28,28 | 29,21 | 28,00 | 28,23 | 28,23 | 460.200 |
03 abr 2024 | 27,62 | 29,06 | 27,60 | 28,18 | 28,18 | 461.100 |
02 abr 2024 | 26,28 | 27,56 | 26,21 | 27,37 | 27,37 | 338.600 |
01 abr 2024 | 26,50 | 26,67 | 25,80 | 26,12 | 26,12 | 212.000 |
28 mar 2024 | 25,79 | 26,30 | 25,72 | 26,12 | 26,12 | 178.800 |
27 mar 2024 | 25,32 | 25,79 | 25,25 | 25,71 | 25,71 | 127.600 |
26 mar 2024 | 25,42 | 25,64 | 25,14 | 25,23 | 25,23 | 178.700 |
25 mar 2024 | 25,51 | 25,81 | 25,23 | 25,23 | 25,23 | 149.900 |
22 mar 2024 | 25,56 | 26,00 | 25,33 | 25,50 | 25,50 | 196.600 |
21 mar 2024 | 26,10 | 26,10 | 25,32 | 25,80 | 25,80 | 174.100 |
20 mar 2024 | 24,75 | 26,05 | 24,58 | 25,68 | 25,68 | 231.000 |
19 mar 2024 | 24,70 | 24,81 | 24,37 | 24,72 | 24,72 | 216.900 |
18 mar 2024 | 25,85 | 26,24 | 24,91 | 25,02 | 25,02 | 714.400 |
15 mar 2024 | 25,00 | 26,02 | 24,91 | 25,80 | 25,80 | 789.800 |
14 mar 2024 | 24,52 | 24,70 | 23,87 | 24,68 | 24,68 | 384.400 |
13 mar 2024 | 23,49 | 24,99 | 23,49 | 24,59 | 24,59 | 562.300 |
12 mar 2024 | 22,83 | 23,02 | 22,42 | 23,00 | 23,00 | 122.000 |
11 mar 2024 | 22,28 | 23,12 | 22,18 | 22,84 | 22,84 | 435.700 |
08 mar 2024 | 22,05 | 23,30 | 21,21 | 22,34 | 22,34 | 437.300 |
07 mar 2024 | 24,42 | 24,61 | 23,50 | 23,54 | 23,54 | 330.100 |
06 mar 2024 | 23,76 | 24,21 | 23,70 | 23,89 | 23,89 | 258.400 |
05 mar 2024 | 24,40 | 24,42 | 23,07 | 23,23 | 23,23 | 257.100 |
04 mar 2024 | 24,22 | 24,81 | 24,01 | 24,51 | 24,51 | 663.500 |
01 mar 2024 | 23,34 | 24,24 | 23,09 | 24,07 | 24,07 | 409.600 |
29 feb 2024 | 23,01 | 23,32 | 22,78 | 23,12 | 23,12 | 466.800 |
28 feb 2024 | 22,74 | 23,33 | 22,51 | 22,69 | 22,69 | 497.100 |
27 feb 2024 | 21,79 | 23,04 | 21,61 | 22,99 | 22,99 | 323.200 |
26 feb 2024 | 22,21 | 22,21 | 21,45 | 21,65 | 21,65 | 193.400 |
23 feb 2024 | 22,11 | 22,49 | 22,04 | 22,43 | 22,43 | 276.000 |
22 feb 2024 | 21,72 | 22,34 | 21,47 | 22,09 | 22,09 | 379.400 |
21 feb 2024 | 20,86 | 21,90 | 20,74 | 21,87 | 21,87 | 452.300 |
20 feb 2024 | 21,69 | 21,73 | 20,87 | 21,00 | 21,00 | 183.200 |
16 feb 2024 | 20,43 | 22,54 | 20,43 | 21,95 | 21,95 | 407.500 |
15 feb 2024 | 19,66 | 20,37 | 19,66 | 20,37 | 20,37 | 114.400 |
14 feb 2024 | 19,23 | 19,63 | 18,67 | 19,53 | 19,53 | 313.600 |
13 feb 2024 | 20,38 | 20,59 | 18,93 | 19,13 | 19,13 | 285.300 |
12 feb 2024 | 20,96 | 21,20 | 20,51 | 20,91 | 20,91 | 343.000 |
09 feb 2024 | 21,00 | 21,07 | 20,56 | 20,96 | 20,96 | 1.223.900 |
08 feb 2024 | 20,80 | 21,03 | 20,45 | 21,01 | 21,01 | 452.400 |
07 feb 2024 | 20,84 | 20,93 | 20,47 | 20,86 | 20,86 | 325.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |