Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 32,09 | 32,24 | 32,09 | 32,24 | 32,24 | 600 |
16 may 2024 | 31,74 | 31,76 | 31,74 | 31,76 | 31,76 | 300 |
15 may 2024 | 31,60 | 31,87 | 31,60 | 31,87 | 31,87 | 1700 |
14 may 2024 | 31,37 | 31,47 | 31,37 | 31,47 | 31,47 | 2800 |
13 may 2024 | 31,36 | 31,36 | 31,21 | 31,21 | 31,21 | 4400 |
10 may 2024 | 31,61 | 31,61 | 31,56 | 31,56 | 31,56 | 300 |
09 may 2024 | 30,99 | 31,30 | 30,99 | 31,30 | 31,30 | 400 |
08 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | 200 |
07 may 2024 | 30,86 | 30,91 | 30,85 | 30,91 | 30,91 | 600 |
06 may 2024 | 31,26 | 31,26 | 31,03 | 31,04 | 31,04 | 3500 |
03 may 2024 | 30,66 | 30,74 | 30,59 | 30,71 | 30,71 | 1300 |
02 may 2024 | 30,63 | 30,76 | 30,59 | 30,76 | 30,76 | 2600 |
01 may 2024 | 30,68 | 30,87 | 30,68 | 30,87 | 30,87 | 200 |
30 abr 2024 | 30,83 | 30,83 | 30,60 | 30,60 | 30,60 | 700 |
29 abr 2024 | 31,13 | 31,32 | 31,13 | 31,18 | 31,18 | 1300 |
26 abr 2024 | 31,12 | 31,29 | 31,12 | 31,25 | 31,25 | 7400 |
25 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 200 |
24 abr 2024 | 31,02 | 31,05 | 30,97 | 30,97 | 30,97 | 900 |
23 abr 2024 | 30,92 | 31,03 | 30,92 | 31,03 | 31,03 | 400 |
22 abr 2024 | 31,20 | 31,20 | 31,11 | 31,11 | 31,11 | 21.300 |
19 abr 2024 | 32,03 | 32,05 | 31,88 | 31,88 | 31,88 | 2500 |
18 abr 2024 | 31,79 | 31,82 | 31,78 | 31,78 | 31,78 | 3500 |
17 abr 2024 | 31,96 | 31,96 | 31,58 | 31,69 | 31,69 | 2200 |
16 abr 2024 | 31,79 | 31,97 | 31,61 | 31,92 | 31,92 | 8000 |
15 abr 2024 | 31,45 | 31,87 | 31,05 | 31,87 | 31,87 | 3200 |
12 abr 2024 | 32,40 | 32,40 | 31,30 | 31,30 | 31,30 | 1900 |
11 abr 2024 | 31,30 | 31,69 | 31,30 | 31,69 | 31,69 | 500 |
10 abr 2024 | 31,10 | 31,23 | 31,10 | 31,12 | 31,12 | 1200 |
09 abr 2024 | 31,48 | 31,48 | 31,30 | 31,39 | 31,39 | 58.300 |
08 abr 2024 | 31,37 | 31,37 | 31,00 | 31,22 | 31,22 | 1900 |
05 abr 2024 | 30,63 | 31,14 | 30,63 | 31,03 | 31,03 | 1600 |
04 abr 2024 | 30,54 | 30,72 | 30,51 | 30,51 | 30,51 | 2400 |
03 abr 2024 | 30,43 | 30,70 | 30,43 | 30,68 | 30,68 | 46.800 |
02 abr 2024 | 30,28 | 30,42 | 30,17 | 30,42 | 30,42 | 400 |
01 abr 2024 | 30,14 | 30,14 | 29,84 | 29,96 | 29,96 | 5300 |
28 mar 2024 | 29,54 | 29,67 | 29,54 | 29,67 | 29,67 | 800 |
27 mar 2024 | 29,22 | 29,29 | 29,22 | 29,29 | 29,29 | 400 |
26 mar 2024 | 29,06 | 29,09 | 29,06 | 29,09 | 29,09 | 800 |
25 mar 2024 | 28,99 | 29,10 | 28,99 | 29,00 | 29,00 | 2300 |
22 mar 2024 | 29,06 | 29,06 | 28,83 | 28,90 | 28,90 | 54.900 |
21 mar 2024 | 29,05 | 29,15 | 29,05 | 29,12 | 29,12 | 900 |
20 mar 2024 | 28,87 | 29,15 | 28,87 | 29,15 | 29,15 | 1000 |
19 mar 2024 | 28,69 | 28,81 | 28,69 | 28,81 | 28,81 | 500 |
18 mar 2024 | 28,72 | 28,84 | 28,72 | 28,83 | 28,83 | 7900 |
15 mar 2024 | 28,87 | 28,87 | 28,78 | 28,81 | 28,81 | 4800 |
14 mar 2024 | 28,78 | 28,89 | 28,78 | 28,89 | 28,89 | 600 |
13 mar 2024 | 29,04 | 29,08 | 28,97 | 29,01 | 29,01 | 4800 |
12 mar 2024 | 28,76 | 28,81 | 28,76 | 28,81 | 28,81 | 700 |
11 mar 2024 | 29,16 | 29,16 | 29,06 | 29,14 | 29,14 | 1000 |
08 mar 2024 | 29,27 | 29,27 | 29,05 | 29,09 | 29,09 | 1200 |
07 mar 2024 | 28,79 | 28,85 | 28,75 | 28,83 | 28,83 | 7000 |
06 mar 2024 | 28,63 | 28,66 | 28,58 | 28,66 | 28,66 | 900 |
05 mar 2024 | 28,45 | 28,46 | 28,41 | 28,43 | 28,43 | 1200 |
04 mar 2024 | 28,00 | 28,28 | 28,00 | 28,28 | 28,28 | 3300 |
01 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | 100 |
29 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 100 |
28 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 300 |
27 feb 2024 | 27,10 | 27,11 | 27,10 | 27,11 | 27,11 | 500 |
26 feb 2024 | 27,06 | 27,15 | 27,06 | 27,15 | 27,15 | 1200 |
23 feb 2024 | 27,05 | 27,24 | 27,04 | 27,19 | 27,19 | 700 |
22 feb 2024 | 27,07 | 27,07 | 26,96 | 27,02 | 27,02 | 9200 |
21 feb 2024 | 27,07 | 27,07 | 27,05 | 27,05 | 27,05 | 2100 |
20 feb 2024 | 27,11 | 27,11 | 27,00 | 27,07 | 27,07 | 800 |
16 feb 2024 | 26,66 | 26,90 | 26,66 | 26,89 | 26,89 | 3200 |
15 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 100 |
14 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
13 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 200 |
12 feb 2024 | 26,92 | 26,99 | 26,92 | 26,99 | 26,99 | 1200 |
09 feb 2024 | 27,07 | 27,07 | 27,05 | 27,05 | 27,05 | 900 |
08 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | 100 |
07 feb 2024 | 27,20 | 27,27 | 27,18 | 27,18 | 27,18 | 2500 |
06 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 500 |
05 feb 2024 | 26,98 | 27,06 | 26,98 | 27,06 | 27,06 | 300 |
02 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 300 |
01 feb 2024 | 27,44 | 27,47 | 27,43 | 27,45 | 27,45 | 700 |
31 ene 2024 | 27,35 | 27,36 | 27,16 | 27,17 | 27,17 | 800 |
30 ene 2024 | 27,38 | 27,38 | 27,12 | 27,19 | 27,19 | 5400 |
29 ene 2024 | 27,10 | 27,15 | 27,07 | 27,15 | 27,15 | 1200 |
26 ene 2024 | 26,94 | 26,97 | 26,94 | 26,97 | 26,97 | 400 |
25 ene 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 100 |
24 ene 2024 | 26,90 | 26,92 | 26,90 | 26,92 | 26,92 | 2500 |
23 ene 2024 | 27,01 | 27,10 | 27,01 | 27,10 | 27,10 | 600 |
22 ene 2024 | 26,98 | 27,02 | 26,96 | 27,00 | 27,00 | 500 |
19 ene 2024 | 27,10 | 27,10 | 27,09 | 27,09 | 27,09 | 100 |
18 ene 2024 | 26,93 | 27,01 | 26,93 | 27,01 | 27,01 | 600 |
17 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
16 ene 2024 | 27,24 | 27,26 | 27,10 | 27,10 | 27,10 | 500 |
12 ene 2024 | 27,28 | 27,34 | 27,28 | 27,34 | 27,34 | 200 |
11 ene 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 100 |
10 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 100 |
09 ene 2024 | 27,15 | 27,15 | 27,11 | 27,11 | 27,11 | 1500 |
08 ene 2024 | 27,17 | 27,17 | 27,08 | 27,08 | 27,08 | 1300 |
05 ene 2024 | 27,35 | 27,50 | 27,31 | 27,31 | 27,31 | 2400 |
04 ene 2024 | 27,45 | 27,45 | 27,28 | 27,30 | 27,30 | 3400 |
03 ene 2024 | 27,35 | 27,38 | 27,28 | 27,28 | 27,28 | 2900 |
02 ene 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 100 |
29 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | 100 |
28 dic 2023 | 27,80 | 27,80 | 27,61 | 27,61 | 27,61 | 400 |
27 dic 2023 | 27,79 | 27,79 | 27,75 | 27,76 | 27,76 | 1000 |
26 dic 2023 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |