Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 27,87 | 28,10 | 27,87 | 28,05 | 28,05 | 9807 |
05 jun 2024 | 27,70 | 27,89 | 26,77 | 27,88 | 27,88 | 48.300 |
04 jun 2024 | 26,13 | 27,58 | 26,13 | 27,34 | 27,34 | 49.000 |
03 jun 2024 | 26,25 | 26,92 | 25,65 | 25,96 | 25,96 | 29.300 |
31 may 2024 | 26,53 | 26,54 | 25,28 | 25,64 | 25,64 | 25.100 |
30 may 2024 | 26,34 | 26,77 | 26,06 | 26,06 | 26,06 | 21.200 |
29 may 2024 | 26,36 | 26,63 | 26,07 | 26,34 | 26,34 | 16.300 |
28 may 2024 | 26,63 | 27,34 | 26,16 | 26,83 | 26,83 | 37.400 |
24 may 2024 | 25,71 | 26,88 | 25,56 | 26,54 | 26,54 | 27.200 |
23 may 2024 | 26,98 | 26,98 | 25,35 | 25,41 | 25,41 | 37.100 |
22 may 2024 | 26,44 | 27,77 | 26,44 | 26,84 | 26,84 | 28.600 |
21 may 2024 | 26,76 | 26,87 | 26,27 | 26,33 | 26,33 | 27.100 |
20 may 2024 | 24,98 | 26,73 | 24,55 | 26,65 | 26,65 | 150.100 |
17 may 2024 | 25,46 | 25,78 | 24,81 | 24,98 | 24,98 | 18.700 |
16 may 2024 | 25,50 | 25,77 | 25,00 | 25,18 | 25,18 | 19.700 |
15 may 2024 | 24,73 | 25,62 | 24,31 | 25,62 | 25,62 | 41.700 |
14 may 2024 | 23,89 | 24,42 | 23,76 | 24,21 | 24,21 | 32.700 |
13 may 2024 | 24,61 | 24,98 | 24,10 | 24,26 | 24,26 | 33.000 |
10 may 2024 | 25,59 | 25,59 | 24,15 | 24,15 | 24,15 | 38.000 |
09 may 2024 | 25,01 | 25,66 | 24,92 | 25,16 | 25,16 | 15.300 |
08 may 2024 | 24,73 | 25,28 | 24,36 | 25,01 | 25,01 | 47.400 |
07 may 2024 | 26,17 | 26,17 | 25,13 | 25,16 | 25,16 | 18.800 |
06 may 2024 | 25,50 | 26,56 | 25,50 | 26,17 | 26,17 | 28.900 |
03 may 2024 | 25,54 | 25,82 | 24,73 | 25,02 | 25,02 | 43.600 |
02 may 2024 | 24,45 | 24,98 | 23,98 | 24,98 | 24,98 | 81.700 |
01 may 2024 | 23,66 | 24,82 | 23,37 | 23,80 | 23,80 | 23.200 |
30 abr 2024 | 24,80 | 25,00 | 23,88 | 23,89 | 23,89 | 38.400 |
29 abr 2024 | 26,48 | 26,48 | 25,35 | 25,39 | 25,39 | 36.800 |
26 abr 2024 | 26,23 | 26,78 | 26,11 | 26,48 | 26,48 | 21.100 |
25 abr 2024 | 25,63 | 26,32 | 25,06 | 26,23 | 26,23 | 73.900 |
24 abr 2024 | 27,19 | 27,80 | 26,49 | 26,77 | 26,77 | 30.400 |
23 abr 2024 | 26,08 | 27,50 | 25,93 | 27,41 | 27,41 | 49.300 |
22 abr 2024 | 25,01 | 26,39 | 24,68 | 26,39 | 26,39 | 48.300 |
19 abr 2024 | 24,39 | 24,64 | 23,89 | 24,45 | 24,45 | 37.800 |
18 abr 2024 | 23,22 | 24,58 | 23,22 | 24,10 | 24,10 | 46.300 |
17 abr 2024 | 23,39 | 23,96 | 22,89 | 23,22 | 23,22 | 93.000 |
16 abr 2024 | 23,50 | 23,50 | 22,71 | 23,47 | 23,47 | 48.900 |
15 abr 2024 | 25,01 | 25,17 | 23,60 | 23,69 | 23,69 | 53.900 |
12 abr 2024 | 25,90 | 26,16 | 24,68 | 24,78 | 24,78 | 98.600 |
11 abr 2024 | 26,17 | 26,39 | 25,40 | 26,39 | 26,39 | 73.200 |
10 abr 2024 | 26,00 | 26,33 | 25,51 | 26,09 | 26,09 | 58.500 |
09 abr 2024 | 26,81 | 26,81 | 26,00 | 26,29 | 26,29 | 59.800 |
08 abr 2024 | 27,95 | 27,95 | 26,51 | 27,05 | 27,05 | 42.500 |
05 abr 2024 | 26,70 | 27,30 | 26,42 | 26,60 | 26,60 | 31.200 |
04 abr 2024 | 27,93 | 28,33 | 26,96 | 27,24 | 27,24 | 29.900 |
03 abr 2024 | 27,22 | 27,89 | 27,07 | 27,51 | 27,51 | 71.800 |
02 abr 2024 | 27,43 | 27,73 | 26,81 | 27,16 | 27,16 | 46.100 |
01 abr 2024 | 29,44 | 29,88 | 28,22 | 28,60 | 28,60 | 154.500 |
28 mar 2024 | 29,99 | 30,92 | 29,44 | 29,44 | 29,44 | 78.200 |
27 mar 2024 | 29,93 | 29,99 | 28,51 | 29,13 | 29,13 | 82.900 |
26 mar 2024 | 29,66 | 29,99 | 28,78 | 29,32 | 29,32 | 73.200 |
25 mar 2024 | 28,58 | 29,87 | 28,58 | 29,55 | 29,55 | 95.900 |
22 mar 2024 | 28,59 | 28,85 | 27,84 | 28,01 | 28,01 | 99.000 |
21 mar 2024 | 29,26 | 29,87 | 28,74 | 29,24 | 29,24 | 90.300 |
20 mar 2024 | 26,18 | 29,10 | 26,02 | 29,10 | 29,10 | 237.700 |
19 mar 2024 | 25,30 | 26,25 | 24,90 | 26,19 | 26,19 | 63.000 |
18 mar 2024 | 26,65 | 27,14 | 25,88 | 26,63 | 26,63 | 106.400 |
15 mar 2024 | 25,00 | 26,91 | 25,00 | 26,65 | 26,65 | 68.100 |
14 mar 2024 | 26,80 | 26,80 | 25,13 | 25,72 | 25,72 | 80.900 |
13 mar 2024 | 27,02 | 28,16 | 26,91 | 27,24 | 27,24 | 269.400 |
12 mar 2024 | 27,47 | 27,51 | 26,25 | 27,14 | 27,14 | 462.000 |
11 mar 2024 | 30,14 | 30,23 | 27,30 | 27,30 | 27,30 | 115.800 |
08 mar 2024 | 27,95 | 30,25 | 27,95 | 29,14 | 29,14 | 87.300 |
07 mar 2024 | 27,77 | 27,81 | 26,91 | 27,81 | 27,81 | 88.900 |
06 mar 2024 | 27,49 | 28,15 | 26,45 | 27,70 | 27,70 | 66.600 |
05 mar 2024 | 27,73 | 28,87 | 26,22 | 26,60 | 26,60 | 113.200 |
04 mar 2024 | 29,74 | 29,94 | 27,75 | 28,38 | 28,38 | 151.200 |
01 mar 2024 | 28,43 | 28,82 | 27,10 | 28,57 | 28,57 | 291.800 |
29 feb 2024 | 30,50 | 30,50 | 27,28 | 27,77 | 27,77 | 199.300 |
28 feb 2024 | 32,17 | 32,17 | 29,75 | 30,05 | 30,05 | 114.000 |
27 feb 2024 | 32,52 | 32,87 | 30,18 | 30,87 | 30,87 | 113.600 |
26 feb 2024 | 27,31 | 30,92 | 27,31 | 30,74 | 30,74 | 132.000 |
23 feb 2024 | 27,57 | 27,57 | 26,26 | 26,99 | 26,99 | 86.600 |
22 feb 2024 | 27,19 | 28,22 | 26,80 | 27,83 | 27,83 | 87.700 |
21 feb 2024 | 27,02 | 27,55 | 26,59 | 26,63 | 26,63 | 59.700 |
20 feb 2024 | 30,59 | 30,59 | 26,93 | 28,37 | 28,37 | 92.200 |
16 feb 2024 | 29,81 | 30,75 | 28,85 | 29,57 | 29,57 | 113.900 |
15 feb 2024 | 30,69 | 31,12 | 28,74 | 29,27 | 29,27 | 140.600 |
14 feb 2024 | 29,08 | 29,89 | 28,75 | 29,73 | 29,73 | 139.000 |
13 feb 2024 | 25,94 | 27,17 | 25,25 | 26,60 | 26,60 | 102.400 |
12 feb 2024 | 26,02 | 28,28 | 26,00 | 27,99 | 27,99 | 149.700 |
09 feb 2024 | 25,79 | 26,10 | 24,75 | 25,99 | 25,99 | 148.000 |
08 feb 2024 | 22,36 | 23,82 | 22,00 | 23,80 | 23,80 | 89.400 |
07 feb 2024 | 21,26 | 21,68 | 20,59 | 21,68 | 21,68 | 38.900 |
06 feb 2024 | 20,66 | 21,23 | 20,40 | 21,22 | 21,22 | 21.700 |
05 feb 2024 | 21,77 | 21,77 | 20,50 | 20,50 | 20,50 | 47.300 |
02 feb 2024 | 21,73 | 22,15 | 21,50 | 21,70 | 21,70 | 51.500 |
01 feb 2024 | 21,72 | 22,16 | 21,01 | 21,92 | 21,92 | 53.200 |
31 ene 2024 | 21,88 | 22,77 | 21,54 | 21,54 | 21,54 | 50.600 |
30 ene 2024 | 22,91 | 23,00 | 22,20 | 22,42 | 22,42 | 56.800 |
29 ene 2024 | 22,21 | 23,40 | 21,78 | 22,87 | 22,87 | 100.500 |
26 ene 2024 | 21,49 | 22,27 | 21,27 | 21,99 | 21,99 | 67.200 |
25 ene 2024 | 20,37 | 20,77 | 20,02 | 20,77 | 20,77 | 34.900 |
24 ene 2024 | 21,13 | 21,45 | 20,15 | 20,20 | 20,20 | 78.300 |
23 ene 2024 | 20,49 | 20,79 | 20,16 | 20,50 | 20,50 | 62.900 |
22 ene 2024 | 20,38 | 21,49 | 20,21 | 20,85 | 20,85 | 72.500 |
19 ene 2024 | 20,45 | 20,74 | 19,50 | 20,51 | 20,51 | 112.700 |
18 ene 2024 | 21,72 | 22,13 | 20,38 | 20,46 | 20,46 | 109.600 |
17 ene 2024 | 21,61 | 21,94 | 21,38 | 21,56 | 21,56 | 68.400 |
16 ene 2024 | 22,47 | 22,80 | 21,51 | 22,20 | 22,20 | 118.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |