Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 27,86 | 27,86 | 27,54 | 27,78 | 27,78 | 62.200 |
28 jun 2024 | 28,00 | 28,00 | 27,65 | 27,65 | 27,65 | 500 |
27 jun 2024 | 27,96 | 28,06 | 27,96 | 28,06 | 28,06 | 1100 |
26 jun 2024 | 27,91 | 27,91 | 27,77 | 27,89 | 27,89 | 4000 |
25 jun 2024 | 28,03 | 28,12 | 27,98 | 28,12 | 28,12 | 2500 |
24 jun 2024 | 28,00 | 28,00 | 27,72 | 27,72 | 27,72 | 1000 |
21 jun 2024 | 28,10 | 28,15 | 27,76 | 28,15 | 28,15 | 5200 |
20 jun 2024 | 28,99 | 29,06 | 28,34 | 28,34 | 28,34 | 4400 |
18 jun 2024 | 28,36 | 28,78 | 28,36 | 28,78 | 28,78 | 6400 |
17 jun 2024 | 28,11 | 28,50 | 28,11 | 28,36 | 28,36 | 1400 |
14 jun 2024 | 28,31 | 28,31 | 28,03 | 28,08 | 28,08 | 5500 |
13 jun 2024 | 28,40 | 28,51 | 28,35 | 28,51 | 28,51 | 800 |
12 jun 2024 | 28,58 | 28,67 | 28,46 | 28,46 | 28,46 | 1300 |
11 jun 2024 | 27,78 | 28,04 | 27,78 | 28,04 | 28,04 | 9700 |
10 jun 2024 | 27,60 | 28,29 | 27,60 | 28,29 | 28,29 | 1900 |
07 jun 2024 | 28,07 | 28,07 | 27,81 | 27,81 | 27,81 | 300 |
06 jun 2024 | 28,68 | 28,68 | 28,19 | 28,23 | 28,23 | 79.000 |
05 jun 2024 | 28,43 | 28,69 | 28,40 | 28,69 | 28,69 | 8600 |
04 jun 2024 | 27,69 | 27,87 | 27,69 | 27,86 | 27,86 | 2800 |
03 jun 2024 | 28,14 | 28,24 | 27,91 | 28,24 | 28,24 | 5100 |
31 may 2024 | 28,89 | 28,89 | 27,78 | 28,39 | 28,39 | 1800 |
30 may 2024 | 29,00 | 29,16 | 28,88 | 28,90 | 28,90 | 7900 |
29 may 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | 400 |
28 may 2024 | 29,25 | 29,43 | 29,25 | 29,26 | 29,26 | 4800 |
24 may 2024 | 28,93 | 29,09 | 28,93 | 29,08 | 29,08 | 3500 |
23 may 2024 | 28,64 | 28,64 | 28,11 | 28,14 | 28,14 | 800 |
22 may 2024 | 28,22 | 28,22 | 28,17 | 28,17 | 28,17 | 700 |
21 may 2024 | 28,63 | 28,65 | 28,63 | 28,65 | 28,65 | 500 |
20 may 2024 | 28,21 | 28,54 | 28,21 | 28,54 | 28,54 | 1600 |
17 may 2024 | 28,28 | 28,29 | 28,12 | 28,16 | 28,16 | 2100 |
16 may 2024 | 28,65 | 28,65 | 28,09 | 28,09 | 28,09 | 700 |
15 may 2024 | 28,39 | 28,79 | 28,39 | 28,79 | 28,79 | 800 |
14 may 2024 | 27,44 | 27,76 | 27,41 | 27,76 | 27,76 | 4600 |
13 may 2024 | 27,40 | 27,40 | 27,34 | 27,34 | 27,34 | 300 |
10 may 2024 | 27,64 | 27,64 | 27,62 | 27,62 | 27,62 | 1000 |
09 may 2024 | 27,65 | 27,69 | 27,65 | 27,69 | 27,69 | 200 |
08 may 2024 | 27,40 | 27,42 | 27,40 | 27,42 | 27,42 | 13.700 |
07 may 2024 | 27,63 | 27,63 | 27,41 | 27,43 | 27,43 | 3300 |
06 may 2024 | 27,15 | 27,60 | 27,15 | 27,59 | 27,59 | 2900 |
03 may 2024 | 26,95 | 26,97 | 26,91 | 26,91 | 26,91 | 1100 |
02 may 2024 | 25,88 | 26,43 | 25,82 | 26,42 | 26,42 | 7200 |
01 may 2024 | 25,86 | 26,47 | 25,76 | 25,94 | 25,94 | 42.700 |
30 abr 2024 | 27,92 | 27,92 | 26,31 | 26,31 | 26,31 | 2300 |
29 abr 2024 | 26,84 | 27,02 | 26,84 | 27,02 | 27,02 | 700 |
26 abr 2024 | 26,59 | 26,84 | 26,59 | 26,84 | 26,84 | 300 |
25 abr 2024 | 25,99 | 26,33 | 25,99 | 26,33 | 26,33 | 3200 |
24 abr 2024 | 26,30 | 26,30 | 26,12 | 26,12 | 26,12 | 1000 |
23 abr 2024 | 25,89 | 26,27 | 25,89 | 26,24 | 26,24 | 1900 |
22 abr 2024 | 25,54 | 25,54 | 25,38 | 25,38 | 25,38 | 300 |
19 abr 2024 | 24,81 | 24,86 | 24,77 | 24,86 | 24,86 | 25.800 |
18 abr 2024 | 26,09 | 26,33 | 25,66 | 25,67 | 25,67 | 31.600 |
17 abr 2024 | 26,52 | 26,52 | 25,97 | 25,99 | 25,99 | 4900 |
16 abr 2024 | 26,12 | 26,34 | 26,11 | 26,34 | 26,34 | 900 |
15 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 500 |
12 abr 2024 | 27,17 | 27,17 | 26,93 | 26,93 | 26,93 | 400 |
11 abr 2024 | 27,55 | 27,61 | 27,55 | 27,61 | 27,61 | 1000 |
10 abr 2024 | 27,21 | 27,25 | 27,21 | 27,25 | 27,25 | 49.800 |
09 abr 2024 | 27,75 | 27,75 | 27,06 | 27,19 | 27,19 | 1100 |
08 abr 2024 | 27,81 | 27,81 | 27,73 | 27,75 | 27,75 | 600 |
05 abr 2024 | 27,86 | 27,86 | 27,75 | 27,75 | 27,75 | 800 |
04 abr 2024 | 28,14 | 28,29 | 27,36 | 27,36 | 27,36 | 49.400 |
03 abr 2024 | 27,92 | 28,12 | 27,92 | 27,98 | 27,98 | 31.500 |
02 abr 2024 | 27,48 | 27,59 | 27,17 | 27,58 | 27,58 | 11.200 |
01 abr 2024 | 28,08 | 28,22 | 28,07 | 28,14 | 28,14 | 1200 |
28 mar 2024 | 28,50 | 28,50 | 28,34 | 28,34 | 28,34 | 400 |
27 mar 2024 | 28,10 | 28,49 | 28,10 | 28,45 | 28,45 | 3700 |
26 mar 2024 | 28,83 | 28,91 | 28,58 | 28,58 | 28,58 | 1900 |
25 mar 2024 | 28,68 | 28,70 | 28,68 | 28,70 | 28,70 | 11.300 |
22 mar 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | 200 |
21 mar 2024 | 28,21 | 28,22 | 28,21 | 28,22 | 28,22 | 500 |
20 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
19 mar 2024 | 26,31 | 26,88 | 26,31 | 26,88 | 26,88 | 800 |
18 mar 2024 | 27,09 | 27,19 | 27,09 | 27,17 | 27,17 | 2300 |
15 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
14 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 100 |
13 mar 2024 | 28,01 | 28,01 | 27,91 | 27,91 | 27,91 | 200 |
12 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 100 |
11 mar 2024 | 27,36 | 27,40 | 26,97 | 26,97 | 26,97 | 500 |
08 mar 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | 100 |
07 mar 2024 | 27,73 | 27,73 | 27,65 | 27,72 | 27,72 | 3100 |
06 mar 2024 | 27,57 | 27,57 | 27,49 | 27,49 | 27,49 | 16.300 |
05 mar 2024 | 26,79 | 26,79 | 26,71 | 26,71 | 26,71 | 300 |
04 mar 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 100 |
01 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 100 |
29 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
28 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 100 |
27 feb 2024 | 26,37 | 26,47 | 26,37 | 26,46 | 26,46 | 2300 |
26 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
23 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
22 feb 2024 | 25,87 | 25,92 | 25,87 | 25,92 | 25,92 | 400 |
21 feb 2024 | 24,92 | 24,96 | 24,80 | 24,96 | 24,96 | 3900 |
20 feb 2024 | 25,57 | 25,68 | 25,57 | 25,65 | 25,65 | 500 |
16 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
15 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
14 feb 2024 | 25,84 | 26,06 | 25,84 | 26,06 | 26,06 | 200 |
13 feb 2024 | 25,69 | 25,69 | 25,55 | 25,55 | 25,55 | 700 |
12 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | 100 |
09 feb 2024 | 26,22 | 26,24 | 26,22 | 26,24 | 26,24 | 100 |
08 feb 2024 | 26,13 | 26,13 | 26,11 | 26,11 | 26,11 | 400 |
07 feb 2024 | 25,43 | 25,74 | 25,43 | 25,64 | 25,64 | 1600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |