Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 28,55 | 28,79 | 28,55 | 28,79 | 28,79 | 900 |
08 may 2024 | 28,73 | 28,76 | 28,69 | 28,76 | 28,76 | 1400 |
07 may 2024 | 28,91 | 28,98 | 28,91 | 28,93 | 28,93 | 3100 |
06 may 2024 | 28,61 | 28,70 | 28,57 | 28,67 | 28,67 | 6600 |
03 may 2024 | 28,32 | 28,33 | 28,32 | 28,33 | 28,33 | 1100 |
02 may 2024 | 27,80 | 27,98 | 27,65 | 27,94 | 27,94 | 9100 |
01 may 2024 | 27,44 | 27,70 | 27,31 | 27,31 | 27,31 | 7200 |
30 abr 2024 | 27,85 | 27,93 | 27,46 | 27,46 | 27,46 | 16.100 |
29 abr 2024 | 28,02 | 28,08 | 28,02 | 28,06 | 28,06 | 3100 |
26 abr 2024 | 27,72 | 27,79 | 27,72 | 27,79 | 27,79 | 1200 |
25 abr 2024 | 27,43 | 27,90 | 27,41 | 27,68 | 27,68 | 24.300 |
24 abr 2024 | 27,84 | 27,84 | 27,66 | 27,79 | 27,79 | 3600 |
23 abr 2024 | 28,01 | 28,04 | 27,98 | 28,02 | 28,02 | 2800 |
22 abr 2024 | 27,58 | 27,78 | 27,53 | 27,70 | 27,70 | 6700 |
19 abr 2024 | 27,45 | 27,45 | 27,29 | 27,38 | 27,38 | 3600 |
18 abr 2024 | 27,52 | 27,53 | 27,27 | 27,32 | 27,32 | 6900 |
17 abr 2024 | 27,47 | 27,66 | 27,33 | 27,52 | 27,52 | 2500 |
16 abr 2024 | 27,33 | 27,33 | 27,11 | 27,22 | 27,22 | 5700 |
15 abr 2024 | 28,17 | 28,20 | 27,65 | 27,79 | 27,79 | 17.900 |
12 abr 2024 | 28,28 | 28,28 | 27,95 | 28,00 | 28,00 | 4100 |
11 abr 2024 | 28,41 | 28,57 | 28,29 | 28,57 | 28,57 | 3400 |
10 abr 2024 | 28,54 | 28,57 | 28,34 | 28,47 | 28,47 | 13.200 |
09 abr 2024 | 29,18 | 29,18 | 28,96 | 29,12 | 29,12 | 2300 |
08 abr 2024 | 28,84 | 28,93 | 28,84 | 28,90 | 28,90 | 12.000 |
05 abr 2024 | 28,61 | 28,84 | 28,61 | 28,76 | 28,76 | 11.000 |
04 abr 2024 | 29,04 | 29,10 | 28,60 | 28,60 | 28,60 | 4200 |
03 abr 2024 | 28,53 | 28,71 | 28,45 | 28,66 | 28,66 | 9600 |
02 abr 2024 | 28,62 | 28,72 | 28,57 | 28,72 | 28,72 | 24.400 |
01 abr 2024 | 28,89 | 28,89 | 28,67 | 28,76 | 28,76 | 16.900 |
28 mar 2024 | 28,89 | 28,89 | 28,82 | 28,83 | 28,83 | 2000 |
27 mar 2024 | 28,67 | 28,85 | 28,63 | 28,85 | 28,85 | 7300 |
26 mar 2024 | 28,56 | 28,57 | 28,39 | 28,39 | 28,39 | 7700 |
25 mar 2024 | 28,55 | 28,64 | 28,50 | 28,50 | 28,50 | 12.100 |
22 mar 2024 | 28,44 | 28,45 | 28,40 | 28,40 | 28,40 | 13.500 |
21 mar 2024 | 28,59 | 28,63 | 28,56 | 28,59 | 28,59 | 3400 |
20 mar 2024 | 28,20 | 28,59 | 28,20 | 28,59 | 28,59 | 1300 |
19 mar 2024 | 28,07 | 28,26 | 28,07 | 28,26 | 28,26 | 7300 |
18 mar 2024 | 28,17 | 28,28 | 28,15 | 28,21 | 28,21 | 7400 |
15 mar 2024 | 28,19 | 28,19 | 28,04 | 28,13 | 28,13 | 11.500 |
14 mar 2024 | 28,59 | 28,59 | 28,23 | 28,25 | 28,25 | 5800 |
13 mar 2024 | 28,71 | 28,82 | 28,71 | 28,79 | 28,79 | 5900 |
12 mar 2024 | 28,50 | 28,57 | 28,50 | 28,57 | 28,57 | 3000 |
11 mar 2024 | 28,47 | 28,57 | 28,43 | 28,57 | 28,57 | 6600 |
08 mar 2024 | 29,19 | 29,25 | 28,93 | 28,94 | 28,94 | 10.200 |
07 mar 2024 | 28,89 | 28,99 | 28,89 | 28,96 | 28,96 | 6800 |
06 mar 2024 | 28,49 | 28,57 | 28,46 | 28,51 | 28,51 | 4700 |
05 mar 2024 | 28,11 | 28,13 | 28,03 | 28,03 | 28,03 | 2600 |
04 mar 2024 | 28,04 | 28,10 | 28,04 | 28,10 | 28,10 | 2000 |
01 mar 2024 | 28,02 | 28,31 | 28,02 | 28,30 | 28,30 | 1300 |
29 feb 2024 | 27,87 | 27,99 | 27,87 | 27,99 | 27,99 | 15.300 |
28 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 600 |
27 feb 2024 | 28,03 | 28,04 | 28,00 | 28,04 | 28,04 | 31.000 |
26 feb 2024 | 27,93 | 27,93 | 27,83 | 27,88 | 27,88 | 1200 |
23 feb 2024 | 28,00 | 28,00 | 27,98 | 27,99 | 27,99 | 1300 |
22 feb 2024 | 27,79 | 27,94 | 27,79 | 27,94 | 27,94 | 800 |
21 feb 2024 | 27,59 | 27,64 | 27,59 | 27,64 | 27,64 | 600 |
20 feb 2024 | 27,87 | 27,87 | 27,74 | 27,74 | 27,74 | 4000 |
16 feb 2024 | 27,69 | 27,86 | 27,69 | 27,76 | 27,76 | 8100 |
15 feb 2024 | 27,50 | 27,81 | 27,50 | 27,77 | 27,77 | 24.400 |
14 feb 2024 | 27,19 | 27,29 | 27,19 | 27,29 | 27,29 | 900 |
13 feb 2024 | 26,92 | 26,92 | 26,69 | 26,84 | 26,84 | 2800 |
12 feb 2024 | 27,53 | 27,68 | 27,53 | 27,62 | 27,62 | 3500 |
09 feb 2024 | 27,59 | 27,60 | 27,44 | 27,60 | 27,60 | 4600 |
08 feb 2024 | 27,48 | 27,48 | 27,33 | 27,42 | 27,42 | 1000 |
07 feb 2024 | 27,44 | 27,49 | 27,42 | 27,49 | 27,49 | 1100 |
06 feb 2024 | 27,48 | 27,56 | 27,44 | 27,56 | 27,56 | 1200 |
05 feb 2024 | 27,08 | 27,31 | 27,08 | 27,25 | 27,25 | 1200 |
02 feb 2024 | 27,58 | 27,58 | 27,43 | 27,53 | 27,53 | 1400 |
01 feb 2024 | 27,39 | 27,67 | 27,39 | 27,67 | 27,67 | 4500 |
31 ene 2024 | 28,00 | 28,00 | 27,55 | 27,55 | 27,55 | 1000 |
30 ene 2024 | 27,70 | 27,77 | 27,63 | 27,77 | 27,77 | 800 |
29 ene 2024 | 27,75 | 27,87 | 27,61 | 27,86 | 27,86 | 1700 |
26 ene 2024 | 27,63 | 27,68 | 27,61 | 27,63 | 27,63 | 3700 |
25 ene 2024 | 27,56 | 27,58 | 27,53 | 27,58 | 27,58 | 700 |
24 ene 2024 | 27,60 | 27,60 | 27,43 | 27,44 | 27,44 | 7200 |
23 ene 2024 | 27,28 | 27,44 | 27,28 | 27,44 | 27,44 | 700 |
22 ene 2024 | 27,32 | 27,32 | 27,14 | 27,19 | 27,19 | 1300 |
19 ene 2024 | 27,01 | 27,21 | 26,98 | 27,21 | 27,21 | 6700 |
18 ene 2024 | 26,81 | 27,00 | 26,81 | 27,00 | 27,00 | 900 |
17 ene 2024 | 26,71 | 26,73 | 26,58 | 26,73 | 26,73 | 6100 |
16 ene 2024 | 27,22 | 27,23 | 27,03 | 27,03 | 27,03 | 6700 |
12 ene 2024 | 27,99 | 28,04 | 27,75 | 27,75 | 27,75 | 1000 |
11 ene 2024 | 27,46 | 27,68 | 27,45 | 27,68 | 27,68 | 8200 |
10 ene 2024 | 27,67 | 27,78 | 27,67 | 27,71 | 27,71 | 17.700 |
09 ene 2024 | 27,84 | 27,84 | 27,74 | 27,76 | 27,76 | 2900 |
08 ene 2024 | 27,87 | 28,04 | 27,87 | 28,03 | 28,03 | 900 |
05 ene 2024 | 27,78 | 27,94 | 27,77 | 27,85 | 27,85 | 6600 |
04 ene 2024 | 27,88 | 27,96 | 27,86 | 27,86 | 27,86 | 6300 |
03 ene 2024 | 27,85 | 28,00 | 27,79 | 27,97 | 27,97 | 7700 |
02 ene 2024 | 28,43 | 28,43 | 28,25 | 28,25 | 28,25 | 6500 |
29 dic 2023 | 28,58 | 28,58 | 28,42 | 28,45 | 28,45 | 2800 |
28 dic 2023 | 28,78 | 28,78 | 28,64 | 28,64 | 28,64 | 700 |
27 dic 2023 | 28,57 | 28,75 | 28,57 | 28,67 | 28,67 | 2600 |
26 dic 2023 | 28,43 | 28,53 | 28,42 | 28,53 | 28,53 | 1700 |
22 dic 2023 | 28,25 | 28,43 | 28,25 | 28,34 | 28,34 | 4900 |
21 dic 2023 | 28,17 | 28,28 | 28,14 | 28,28 | 28,28 | 2100 |
20 dic 2023 | 28,22 | 28,23 | 27,73 | 27,73 | 27,73 | 2700 |
19 dic 2023 | 28,03 | 28,21 | 28,03 | 28,13 | 28,13 | 1400 |
18 dic 2023 | 27,69 | 27,69 | 27,53 | 27,57 | 27,57 | 1700 |
15 dic 2023 | 27,44 | 27,55 | 27,31 | 27,32 | 27,32 | 3100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |