Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 28,97 | 28,97 | 28,67 | 28,67 | 28,67 | 75 |
22 may 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 500 |
21 may 2024 | 30,27 | 30,27 | 30,01 | 30,05 | 30,05 | 100 |
20 may 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | 25.000 |
17 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 700 |
16 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
15 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
14 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | 1400 |
13 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
10 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
09 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
08 may 2024 | 30,00 | 30,00 | 29,96 | 29,96 | 29,96 | 200 |
07 may 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
06 may 2024 | 30,46 | 30,47 | 30,46 | 30,47 | 30,47 | 10.300 |
03 may 2024 | 30,20 | 31,13 | 30,19 | 30,63 | 30,63 | 800 |
02 may 2024 | 30,11 | 30,11 | 30,10 | 30,10 | 30,10 | 2200 |
01 may 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | 100 |
30 abr 2024 | 28,59 | 29,86 | 28,43 | 29,86 | 29,86 | 100 |
29 abr 2024 | 29,40 | 29,52 | 28,68 | 29,52 | 29,52 | 700 |
26 abr 2024 | 30,11 | 30,11 | 29,19 | 29,19 | 29,19 | 100 |
25 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 100 |
24 abr 2024 | 28,99 | 29,75 | 28,25 | 28,35 | 28,35 | 1300 |
23 abr 2024 | 29,31 | 29,31 | 28,70 | 28,70 | 28,70 | 1800 |
22 abr 2024 | 27,95 | 28,43 | 27,95 | 28,43 | 28,43 | 11.500 |
19 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
18 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 14.300 |
17 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
16 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 22.500 |
15 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
12 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | 600 |
11 abr 2024 | 29,04 | 29,08 | 28,47 | 29,08 | 29,08 | 400 |
10 abr 2024 | 28,81 | 28,85 | 28,31 | 28,31 | 28,31 | 79.600 |
09 abr 2024 | 28,81 | 28,85 | 28,81 | 28,85 | 28,85 | 300 |
08 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 7500 |
05 abr 2024 | 28,20 | 28,20 | 28,16 | 28,20 | 28,20 | 500 |
04 abr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 17.500 |
03 abr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
02 abr 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
01 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | 12.500 |
28 mar 2024 | 28,34 | 28,34 | 27,41 | 27,41 | 27,41 | 3100 |
27 mar 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | 100 |
26 mar 2024 | 28,45 | 28,45 | 28,29 | 28,29 | 28,29 | 4900 |
25 mar 2024 | 28,30 | 28,30 | 28,00 | 28,00 | 28,00 | 100 |
22 mar 2024 | 30,56 | 30,56 | 29,48 | 29,48 | 29,48 | 300 |
21 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | 200 |
20 mar 2024 | 30,00 | 30,00 | 29,00 | 29,00 | 29,00 | 200 |
19 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | 4100 |
18 mar 2024 | 29,39 | 29,39 | 29,00 | 29,32 | 29,32 | 1400 |
15 mar 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | 100 |
14 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | 100 |
13 mar 2024 | 28,26 | 28,62 | 28,26 | 28,62 | 28,62 | 500 |
12 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
11 mar 2024 | 29,65 | 29,65 | 29,01 | 29,01 | 29,01 | 100 |
08 mar 2024 | 30,93 | 30,93 | 29,86 | 29,86 | 29,86 | 100 |
07 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
06 mar 2024 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | 15.000 |
05 mar 2024 | 29,53 | 30,88 | 29,53 | 30,88 | 30,88 | 400 |
04 mar 2024 | 28,92 | 30,40 | 28,92 | 30,00 | 30,00 | 37.200 |
01 mar 2024 | 29,57 | 29,57 | 29,57 | 29,57 | 29,57 | 10.100 |
29 feb 2024 | 29,35 | 29,35 | 29,00 | 29,00 | 29,00 | 200 |
28 feb 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
27 feb 2024 | 29,38 | 29,69 | 29,01 | 29,34 | 29,34 | 10.700 |
26 feb 2024 | 27,78 | 29,08 | 27,78 | 29,08 | 29,08 | 12.500 |
23 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
22 feb 2024 | 27,18 | 28,85 | 27,05 | 28,34 | 28,34 | 800 |
21 feb 2024 | 28,20 | 28,28 | 28,20 | 28,28 | 28,28 | 600 |
20 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
16 feb 2024 | 27,10 | 27,10 | 26,24 | 26,24 | 26,24 | 3400 |
15 feb 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 10.000 |
14 feb 2024 | 26,29 | 26,54 | 26,00 | 26,00 | 26,00 | 5500 |
13 feb 2024 | 27,32 | 27,32 | 27,10 | 27,10 | 27,10 | 100 |
12 feb 2024 | 27,40 | 27,40 | 25,66 | 25,92 | 25,92 | 1000 |
09 feb 2024 | 25,65 | 27,39 | 25,65 | 27,39 | 27,39 | 400 |
08 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 100 |
07 feb 2024 | 27,25 | 27,25 | 27,10 | 27,10 | 27,10 | 200 |
06 feb 2024 | 27,10 | 27,10 | 26,47 | 26,47 | 26,47 | 20.800 |
05 feb 2024 | 28,24 | 28,24 | 27,40 | 28,00 | 28,00 | 75.000 |
02 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 200 |
01 feb 2024 | 27,35 | 27,35 | 27,30 | 27,30 | 27,30 | 500 |
31 ene 2024 | 28,05 | 28,12 | 27,53 | 27,99 | 27,99 | 2300 |
30 ene 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
29 ene 2024 | 29,00 | 29,00 | 28,98 | 28,98 | 28,98 | 11.500 |
26 ene 2024 | 31,00 | 31,75 | 31,00 | 31,75 | 31,75 | 15.100 |
25 ene 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 300 |
24 ene 2024 | 29,55 | 29,55 | 29,41 | 29,41 | 29,41 | 100 |
23 ene 2024 | 29,35 | 29,35 | 29,24 | 29,24 | 29,24 | 1200 |
22 ene 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | 10.000 |
19 ene 2024 | 27,76 | 27,76 | 27,72 | 27,72 | 27,72 | 100 |
18 ene 2024 | 28,00 | 28,75 | 28,00 | 28,75 | 28,75 | 32.600 |
17 ene 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | 10.500 |
16 ene 2024 | 30,82 | 30,82 | 30,78 | 30,78 | 30,78 | 100 |
12 ene 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 3800 |
11 ene 2024 | 30,00 | 30,00 | 29,32 | 29,80 | 29,80 | 6600 |
10 ene 2024 | 29,30 | 29,52 | 29,00 | 29,52 | 29,52 | 11.900 |
09 ene 2024 | 28,94 | 28,98 | 28,73 | 28,96 | 28,96 | 21.600 |
08 ene 2024 | 28,86 | 28,90 | 28,45 | 28,45 | 28,45 | 100 |
05 ene 2024 | 28,44 | 28,84 | 28,44 | 28,84 | 28,84 | 100 |
04 ene 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | 800 |
03 ene 2024 | 28,93 | 29,14 | 28,43 | 28,57 | 28,57 | 6500 |
02 ene 2024 | 29,90 | 29,90 | 28,39 | 28,39 | 28,39 | 800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |