Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 34,04 | 34,11 | 33,81 | 33,88 | 33,88 | 295.600 |
21 may 2024 | 34,02 | 34,07 | 33,91 | 33,97 | 33,97 | 1.527.500 |
20 may 2024 | 34,16 | 34,31 | 34,14 | 34,29 | 34,29 | 285.100 |
17 may 2024 | 34,22 | 34,43 | 34,19 | 34,36 | 34,36 | 633.200 |
16 may 2024 | 34,11 | 34,30 | 34,10 | 34,23 | 34,23 | 665.800 |
15 may 2024 | 34,10 | 34,16 | 33,90 | 34,16 | 34,16 | 228.300 |
14 may 2024 | 33,62 | 33,82 | 33,62 | 33,81 | 33,81 | 279.900 |
13 may 2024 | 33,60 | 33,76 | 33,55 | 33,66 | 33,66 | 478.000 |
10 may 2024 | 33,61 | 33,61 | 33,40 | 33,44 | 33,44 | 311.800 |
09 may 2024 | 33,19 | 33,35 | 33,13 | 33,34 | 33,34 | 418.200 |
08 may 2024 | 32,98 | 33,21 | 32,91 | 33,20 | 33,20 | 493.500 |
07 may 2024 | 33,23 | 33,29 | 33,17 | 33,22 | 33,22 | 390.100 |
06 may 2024 | 33,31 | 33,41 | 33,31 | 33,41 | 33,41 | 351.400 |
03 may 2024 | 33,20 | 33,33 | 33,10 | 33,33 | 33,33 | 482.800 |
02 may 2024 | 32,63 | 33,08 | 32,51 | 33,02 | 33,02 | 790.800 |
01 may 2024 | 32,15 | 32,51 | 32,11 | 32,18 | 32,18 | 713.300 |
30 abr 2024 | 32,30 | 32,41 | 32,13 | 32,15 | 32,15 | 1.357.800 |
29 abr 2024 | 32,44 | 32,64 | 32,42 | 32,61 | 32,61 | 650.400 |
26 abr 2024 | 32,20 | 32,28 | 32,15 | 32,27 | 32,27 | 1.186.500 |
25 abr 2024 | 31,50 | 31,89 | 31,48 | 31,85 | 31,85 | 1.120.900 |
24 abr 2024 | 31,83 | 31,89 | 31,67 | 31,77 | 31,77 | 616.300 |
23 abr 2024 | 31,52 | 31,77 | 31,45 | 31,76 | 31,76 | 1.116.000 |
22 abr 2024 | 31,23 | 31,57 | 31,22 | 31,52 | 31,52 | 1.378.200 |
19 abr 2024 | 31,11 | 31,22 | 31,06 | 31,14 | 31,14 | 437.700 |
18 abr 2024 | 31,29 | 31,47 | 31,21 | 31,29 | 31,29 | 489.800 |
17 abr 2024 | 31,38 | 31,38 | 31,05 | 31,16 | 31,16 | 1.040.100 |
16 abr 2024 | 31,19 | 31,31 | 31,08 | 31,18 | 31,18 | 844.600 |
15 abr 2024 | 31,95 | 31,99 | 31,52 | 31,57 | 31,57 | 828.600 |
12 abr 2024 | 32,07 | 32,12 | 31,74 | 31,80 | 31,80 | 805.700 |
11 abr 2024 | 32,59 | 32,66 | 32,38 | 32,60 | 32,60 | 563.200 |
10 abr 2024 | 32,47 | 32,51 | 32,27 | 32,38 | 32,38 | 920.600 |
09 abr 2024 | 32,82 | 32,93 | 32,72 | 32,89 | 32,89 | 645.900 |
08 abr 2024 | 32,61 | 32,67 | 32,57 | 32,63 | 32,63 | 589.000 |
05 abr 2024 | 32,30 | 32,48 | 32,24 | 32,39 | 32,39 | 631.700 |
04 abr 2024 | 32,67 | 32,81 | 32,30 | 32,33 | 32,33 | 613.700 |
03 abr 2024 | 32,17 | 32,47 | 32,17 | 32,40 | 32,40 | 2.067.300 |
02 abr 2024 | 32,41 | 32,47 | 32,31 | 32,38 | 32,38 | 811.800 |
01 abr 2024 | 32,36 | 32,54 | 32,23 | 32,32 | 32,32 | 627.900 |
28 mar 2024 | 32,22 | 32,36 | 32,20 | 32,23 | 32,23 | 1.705.000 |
27 mar 2024 | 32,18 | 32,22 | 32,08 | 32,22 | 32,22 | 777.400 |
26 mar 2024 | 32,27 | 32,31 | 32,18 | 32,19 | 32,19 | 673.300 |
25 mar 2024 | 32,13 | 32,27 | 32,11 | 32,22 | 32,22 | 780.600 |
22 mar 2024 | 32,28 | 32,28 | 32,15 | 32,19 | 32,19 | 675.100 |
21 mar 2024 | 32,59 | 32,64 | 32,41 | 32,43 | 32,43 | 508.300 |
20 mar 2024 | 32,05 | 32,39 | 32,00 | 32,39 | 32,39 | 729.900 |
19 mar 2024 | 31,94 | 32,04 | 31,82 | 31,98 | 31,98 | 431.400 |
18 mar 2024 | 32,28 | 32,34 | 32,14 | 32,18 | 32,18 | 364.800 |
15 mar 2024 | 32,23 | 32,27 | 32,14 | 32,16 | 32,16 | 510.200 |
14 mar 2024 | 32,56 | 32,60 | 32,29 | 32,38 | 32,38 | 976.400 |
13 mar 2024 | 32,54 | 32,59 | 32,46 | 32,49 | 32,49 | 965.100 |
12 mar 2024 | 32,48 | 32,61 | 32,37 | 32,59 | 32,59 | 1.684.400 |
11 mar 2024 | 32,24 | 32,35 | 32,18 | 32,24 | 32,24 | 522.100 |
08 mar 2024 | 32,37 | 32,44 | 32,15 | 32,20 | 32,20 | 781.300 |
07 mar 2024 | 32,09 | 32,24 | 32,00 | 32,23 | 32,23 | 572.200 |
06 mar 2024 | 32,02 | 32,16 | 32,00 | 32,04 | 32,04 | 878.600 |
05 mar 2024 | 31,64 | 31,77 | 31,52 | 31,58 | 31,58 | 1.193.700 |
04 mar 2024 | 31,99 | 31,99 | 31,85 | 31,88 | 31,88 | 1.029.400 |
01 mar 2024 | 31,76 | 31,99 | 31,68 | 31,95 | 31,95 | 1.147.300 |
29 feb 2024 | 31,67 | 31,73 | 31,51 | 31,56 | 31,56 | 1.195.700 |
28 feb 2024 | 31,88 | 31,88 | 31,51 | 31,56 | 31,56 | 1.028.800 |
27 feb 2024 | 32,00 | 32,02 | 31,94 | 31,96 | 31,96 | 998.700 |
26 feb 2024 | 31,84 | 31,94 | 31,82 | 31,88 | 31,88 | 1.654.900 |
23 feb 2024 | 32,09 | 32,10 | 31,94 | 32,04 | 32,04 | 599.600 |
22 feb 2024 | 32,00 | 32,13 | 31,94 | 32,11 | 32,11 | 1.285.300 |
21 feb 2024 | 31,75 | 31,86 | 31,68 | 31,80 | 31,80 | 889.900 |
20 feb 2024 | 31,76 | 31,85 | 31,64 | 31,75 | 31,75 | 637.000 |
16 feb 2024 | 31,69 | 31,78 | 31,61 | 31,69 | 31,69 | 791.100 |
15 feb 2024 | 31,43 | 31,55 | 31,35 | 31,55 | 31,55 | 1.099.600 |
14 feb 2024 | 31,30 | 31,43 | 31,24 | 31,41 | 31,41 | 933.300 |
13 feb 2024 | 31,23 | 31,31 | 30,85 | 30,98 | 30,98 | 863.800 |
12 feb 2024 | 31,47 | 31,81 | 31,47 | 31,65 | 31,65 | 1.173.800 |
09 feb 2024 | 31,26 | 31,43 | 31,13 | 31,39 | 31,39 | 878.900 |
08 feb 2024 | 31,30 | 31,30 | 31,11 | 31,21 | 31,21 | 893.200 |
07 feb 2024 | 31,29 | 31,44 | 31,29 | 31,41 | 31,41 | 1.871.700 |
06 feb 2024 | 31,23 | 31,43 | 31,15 | 31,40 | 31,40 | 919.300 |
05 feb 2024 | 30,59 | 30,79 | 30,53 | 30,73 | 30,73 | 866.800 |
02 feb 2024 | 30,72 | 30,73 | 30,56 | 30,71 | 30,71 | 979.600 |
01 feb 2024 | 30,73 | 30,87 | 30,66 | 30,84 | 30,84 | 1.110.800 |
31 ene 2024 | 30,50 | 30,75 | 30,40 | 30,44 | 30,44 | 1.102.300 |
30 ene 2024 | 30,56 | 30,68 | 30,52 | 30,68 | 30,68 | 789.500 |
29 ene 2024 | 30,95 | 30,98 | 30,75 | 30,92 | 30,92 | 750.200 |
26 ene 2024 | 30,80 | 30,98 | 30,76 | 30,90 | 30,90 | 554.000 |
25 ene 2024 | 31,01 | 31,05 | 30,85 | 30,92 | 30,92 | 1.750.700 |
24 ene 2024 | 31,10 | 31,16 | 30,93 | 30,97 | 30,97 | 1.304.800 |
23 ene 2024 | 30,47 | 30,67 | 30,47 | 30,64 | 30,64 | 1.218.100 |
22 ene 2024 | 30,25 | 30,41 | 30,20 | 30,36 | 30,36 | 722.400 |
19 ene 2024 | 30,36 | 30,63 | 30,23 | 30,61 | 30,61 | 723.100 |
18 ene 2024 | 30,29 | 30,30 | 30,15 | 30,28 | 30,28 | 1.167.300 |
17 ene 2024 | 29,86 | 30,00 | 29,78 | 29,99 | 29,99 | 1.070.500 |
16 ene 2024 | 30,61 | 30,68 | 30,40 | 30,43 | 30,43 | 920.100 |
12 ene 2024 | 31,31 | 31,44 | 31,19 | 31,22 | 31,22 | 759.900 |
11 ene 2024 | 31,18 | 31,22 | 30,91 | 31,12 | 31,12 | 802.800 |
10 ene 2024 | 31,00 | 31,03 | 30,89 | 30,95 | 30,95 | 1.320.800 |
09 ene 2024 | 31,04 | 31,08 | 30,92 | 31,00 | 31,00 | 2.698.200 |
08 ene 2024 | 31,19 | 31,46 | 31,11 | 31,43 | 31,43 | 775.800 |
05 ene 2024 | 31,32 | 31,52 | 31,25 | 31,33 | 31,33 | 689.900 |
04 ene 2024 | 31,38 | 31,45 | 31,28 | 31,31 | 31,31 | 747.100 |
03 ene 2024 | 31,23 | 31,51 | 31,23 | 31,45 | 31,45 | 1.098.300 |
02 ene 2024 | 31,67 | 31,74 | 31,52 | 31,60 | 31,60 | 989.300 |
29 dic 2023 | 31,96 | 32,20 | 31,96 | 32,06 | 32,06 | 487.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |