Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 24,05 | 24,38 | 23,50 | 23,63 | 23,63 | 365.600 |
13 jun 2024 | 23,62 | 25,00 | 23,62 | 24,41 | 24,41 | 266.800 |
12 jun 2024 | 24,31 | 24,79 | 23,76 | 24,07 | 24,07 | 454.100 |
11 jun 2024 | 22,30 | 23,76 | 22,30 | 23,29 | 23,29 | 720.500 |
10 jun 2024 | 22,42 | 22,88 | 21,81 | 22,57 | 22,57 | 680.500 |
07 jun 2024 | 22,25 | 23,33 | 21,54 | 22,72 | 22,72 | 774.500 |
06 jun 2024 | 22,34 | 24,89 | 22,26 | 22,57 | 22,57 | 1.143.100 |
05 jun 2024 | 25,01 | 27,35 | 24,74 | 27,28 | 27,28 | 522.000 |
04 jun 2024 | 24,80 | 25,06 | 24,12 | 24,80 | 24,80 | 415.400 |
03 jun 2024 | 24,37 | 25,40 | 23,74 | 24,73 | 24,73 | 627.200 |
31 may 2024 | 25,00 | 25,61 | 23,84 | 23,97 | 23,97 | 701.100 |
30 may 2024 | 24,21 | 24,99 | 24,00 | 24,64 | 24,64 | 571.700 |
29 may 2024 | 24,42 | 24,61 | 23,95 | 23,96 | 23,96 | 379.900 |
28 may 2024 | 25,54 | 25,72 | 24,03 | 24,90 | 24,90 | 417.400 |
24 may 2024 | 25,38 | 26,10 | 25,07 | 25,15 | 25,15 | 414.400 |
23 may 2024 | 26,14 | 26,21 | 24,88 | 25,15 | 25,15 | 482.500 |
22 may 2024 | 25,18 | 26,53 | 25,15 | 26,14 | 26,14 | 555.100 |
21 may 2024 | 25,06 | 25,95 | 24,73 | 25,15 | 25,15 | 403.800 |
20 may 2024 | 25,33 | 26,25 | 25,02 | 26,00 | 26,00 | 462.600 |
17 may 2024 | 25,72 | 25,72 | 24,36 | 25,34 | 25,34 | 438.600 |
16 may 2024 | 25,18 | 26,10 | 24,77 | 25,64 | 25,64 | 526.900 |
15 may 2024 | 26,55 | 27,17 | 25,50 | 25,58 | 25,58 | 430.000 |
14 may 2024 | 26,39 | 27,24 | 25,61 | 25,75 | 25,75 | 425.600 |
13 may 2024 | 25,94 | 27,36 | 25,20 | 25,57 | 25,57 | 593.900 |
10 may 2024 | 25,19 | 26,24 | 24,27 | 25,70 | 25,70 | 397.400 |
09 may 2024 | 26,41 | 26,84 | 25,54 | 25,64 | 25,64 | 323.000 |
08 may 2024 | 26,26 | 26,78 | 25,88 | 26,33 | 26,33 | 340.100 |
07 may 2024 | 26,79 | 27,09 | 26,26 | 26,80 | 26,80 | 335.000 |
06 may 2024 | 26,47 | 27,00 | 26,41 | 26,76 | 26,76 | 371.200 |
03 may 2024 | 27,21 | 27,84 | 26,17 | 26,38 | 26,38 | 320.300 |
02 may 2024 | 25,31 | 26,54 | 24,93 | 26,38 | 26,38 | 456.900 |
01 may 2024 | 24,00 | 26,59 | 24,00 | 25,39 | 25,39 | 694.900 |
30 abr 2024 | 23,76 | 24,56 | 23,57 | 23,93 | 23,93 | 359.800 |
29 abr 2024 | 23,58 | 24,66 | 23,34 | 24,25 | 24,25 | 315.400 |
26 abr 2024 | 23,45 | 23,85 | 22,75 | 23,25 | 23,25 | 322.800 |
25 abr 2024 | 23,51 | 23,98 | 22,91 | 23,53 | 23,53 | 453.300 |
24 abr 2024 | 25,19 | 25,38 | 24,23 | 24,25 | 24,25 | 290.400 |
23 abr 2024 | 26,45 | 26,89 | 24,68 | 24,81 | 24,81 | 565.500 |
22 abr 2024 | 25,60 | 26,92 | 24,57 | 26,39 | 26,39 | 484.600 |
19 abr 2024 | 24,61 | 25,56 | 24,38 | 25,25 | 25,25 | 634.800 |
18 abr 2024 | 25,04 | 25,27 | 24,71 | 24,78 | 24,78 | 417.600 |
17 abr 2024 | 26,94 | 26,99 | 25,15 | 25,30 | 25,30 | 519.100 |
16 abr 2024 | 25,74 | 27,24 | 25,74 | 26,75 | 26,75 | 477.000 |
15 abr 2024 | 27,89 | 28,43 | 25,94 | 26,25 | 26,25 | 610.500 |
12 abr 2024 | 27,53 | 27,72 | 26,09 | 26,35 | 26,35 | 401.300 |
11 abr 2024 | 27,19 | 27,86 | 26,60 | 27,70 | 27,70 | 649.400 |
10 abr 2024 | 26,50 | 27,29 | 25,68 | 26,93 | 26,93 | 520.200 |
09 abr 2024 | 28,79 | 29,22 | 26,80 | 27,10 | 27,10 | 545.300 |
08 abr 2024 | 28,65 | 29,26 | 28,12 | 28,75 | 28,75 | 555.700 |
05 abr 2024 | 27,40 | 28,71 | 26,90 | 28,60 | 28,60 | 367.200 |
04 abr 2024 | 28,17 | 28,86 | 27,42 | 27,64 | 27,64 | 641.400 |
03 abr 2024 | 27,46 | 28,09 | 27,00 | 27,92 | 27,92 | 661.100 |
02 abr 2024 | 28,79 | 29,66 | 27,46 | 27,98 | 27,98 | 2.012.200 |
01 abr 2024 | 31,78 | 31,87 | 28,77 | 30,01 | 30,01 | 1.070.000 |
28 mar 2024 | 34,16 | 34,20 | 30,25 | 31,86 | 31,86 | 1.605.200 |
27 mar 2024 | 34,39 | 36,25 | 33,83 | 35,87 | 35,87 | 723.700 |
26 mar 2024 | 33,63 | 34,71 | 33,16 | 34,05 | 34,05 | 487.800 |
25 mar 2024 | 33,40 | 34,18 | 33,40 | 33,60 | 33,60 | 297.500 |
22 mar 2024 | 33,44 | 33,95 | 32,90 | 33,60 | 33,60 | 302.100 |
21 mar 2024 | 33,99 | 34,28 | 33,55 | 33,80 | 33,80 | 665.600 |
20 mar 2024 | 32,12 | 33,94 | 31,37 | 33,50 | 33,50 | 481.400 |
19 mar 2024 | 31,00 | 32,09 | 29,23 | 32,02 | 32,02 | 796.900 |
18 mar 2024 | 31,27 | 31,91 | 30,44 | 31,03 | 31,03 | 778.800 |
15 mar 2024 | 28,80 | 32,37 | 28,80 | 31,51 | 31,51 | 1.561.200 |
14 mar 2024 | 29,05 | 29,59 | 28,29 | 29,37 | 29,37 | 855.400 |
13 mar 2024 | 28,53 | 29,58 | 28,46 | 29,40 | 29,40 | 437.200 |
12 mar 2024 | 28,68 | 28,94 | 27,50 | 28,53 | 28,53 | 458.700 |
11 mar 2024 | 29,63 | 30,15 | 28,33 | 28,55 | 28,55 | 646.600 |
08 mar 2024 | 30,10 | 31,16 | 28,50 | 29,57 | 29,57 | 702.100 |
07 mar 2024 | 28,57 | 29,66 | 28,00 | 29,51 | 29,51 | 686.300 |
06 mar 2024 | 27,16 | 28,27 | 27,00 | 28,26 | 28,26 | 432.800 |
05 mar 2024 | 28,62 | 29,14 | 27,00 | 27,04 | 27,04 | 596.900 |
04 mar 2024 | 29,66 | 29,96 | 28,51 | 28,74 | 28,74 | 2.445.300 |
01 mar 2024 | 28,77 | 29,91 | 27,65 | 29,37 | 29,37 | 865.500 |
29 feb 2024 | 28,65 | 29,13 | 27,85 | 28,02 | 28,02 | 477.100 |
28 feb 2024 | 29,65 | 29,91 | 27,80 | 27,89 | 27,89 | 438.900 |
27 feb 2024 | 29,68 | 30,23 | 29,02 | 29,91 | 29,91 | 940.700 |
26 feb 2024 | 27,13 | 29,13 | 27,13 | 29,00 | 29,00 | 543.100 |
23 feb 2024 | 26,25 | 27,58 | 26,24 | 27,19 | 27,19 | 649.100 |
22 feb 2024 | 26,41 | 27,05 | 26,00 | 26,18 | 26,18 | 719.300 |
21 feb 2024 | 27,46 | 27,86 | 26,29 | 26,48 | 26,48 | 683.300 |
20 feb 2024 | 27,00 | 27,70 | 26,75 | 27,39 | 27,39 | 1.012.000 |
16 feb 2024 | 27,67 | 28,18 | 27,25 | 27,26 | 27,26 | 853.200 |
15 feb 2024 | 28,16 | 28,62 | 27,67 | 27,69 | 27,69 | 936.700 |
14 feb 2024 | 26,98 | 28,02 | 26,05 | 27,81 | 27,81 | 1.152.300 |
13 feb 2024 | 27,10 | 27,35 | 26,25 | 26,65 | 26,65 | 1.032.900 |
12 feb 2024 | 28,70 | 29,32 | 27,28 | 27,85 | 27,85 | 1.930.700 |
09 feb 2024 | 27,09 | 29,53 | 26,69 | 28,63 | 28,63 | 1.292.700 |
08 feb 2024 | 27,50 | 27,75 | 26,00 | 26,90 | 26,90 | 4.444.600 |
07 feb 2024 | 33,35 | 33,80 | 27,98 | 28,24 | 28,24 | 5.551.700 |
06 feb 2024 | 32,97 | 33,39 | 28,82 | 33,21 | 33,21 | 2.478.900 |
05 feb 2024 | 30,05 | 35,61 | 28,75 | 32,29 | 32,29 | 19.637.700 |
02 feb 2024 | 18,64 | 18,64 | 17,21 | 17,49 | 17,49 | 931.000 |
01 feb 2024 | 17,30 | 18,75 | 16,76 | 18,67 | 18,67 | 821.000 |
31 ene 2024 | 17,84 | 18,09 | 17,22 | 17,25 | 17,25 | 380.900 |
30 ene 2024 | 17,90 | 17,92 | 17,36 | 17,85 | 17,85 | 557.000 |
29 ene 2024 | 17,93 | 18,16 | 17,50 | 18,02 | 18,02 | 424.400 |
26 ene 2024 | 19,24 | 19,77 | 17,21 | 17,50 | 17,50 | 608.800 |
25 ene 2024 | 18,88 | 19,50 | 18,76 | 19,08 | 19,08 | 449.900 |
24 ene 2024 | 18,80 | 19,36 | 18,12 | 18,55 | 18,55 | 623.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |