Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 31,77 | 32,28 | 31,40 | 31,92 | 31,92 | 198.800 |
25 jul 2024 | 30,51 | 31,62 | 30,50 | 31,00 | 31,00 | 250.200 |
24 jul 2024 | 31,62 | 32,03 | 30,50 | 30,64 | 30,64 | 345.400 |
23 jul 2024 | 32,68 | 32,81 | 31,84 | 31,90 | 31,90 | 354.900 |
22 jul 2024 | 30,96 | 32,87 | 30,82 | 32,82 | 32,82 | 365.700 |
19 jul 2024 | 31,07 | 31,60 | 30,54 | 30,66 | 30,66 | 406.700 |
18 jul 2024 | 30,11 | 32,35 | 29,50 | 31,24 | 31,24 | 796.300 |
17 jul 2024 | 36,39 | 37,07 | 35,98 | 36,00 | 36,00 | 214.900 |
16 jul 2024 | 35,21 | 37,21 | 35,21 | 36,91 | 36,91 | 208.800 |
15 jul 2024 | 34,22 | 35,23 | 34,22 | 34,68 | 34,68 | 212.600 |
12 jul 2024 | 33,65 | 34,41 | 33,65 | 34,01 | 34,01 | 110.300 |
11 jul 2024 | 31,98 | 33,65 | 31,75 | 33,33 | 33,33 | 156.500 |
10 jul 2024 | 30,96 | 31,19 | 30,76 | 31,02 | 31,02 | 82.800 |
09 jul 2024 | 30,65 | 30,92 | 30,28 | 30,62 | 30,62 | 102.500 |
08 jul 2024 | 30,08 | 30,82 | 30,00 | 30,81 | 30,81 | 229.400 |
05 jul 2024 | 30,21 | 30,27 | 29,50 | 29,88 | 29,88 | 198.600 |
03 jul 2024 | 29,88 | 30,41 | 29,61 | 30,30 | 30,30 | 88.000 |
02 jul 2024 | 31,36 | 31,36 | 29,44 | 29,91 | 29,91 | 390.700 |
01 jul 2024 | 32,19 | 32,24 | 31,08 | 31,42 | 31,42 | 159.800 |
28 jun 2024 | 31,78 | 32,21 | 31,35 | 31,99 | 31,99 | 351.000 |
27 jun 2024 | 31,74 | 31,82 | 31,23 | 31,55 | 31,55 | 93.900 |
26 jun 2024 | 31,36 | 31,85 | 31,11 | 31,62 | 31,62 | 171.300 |
25 jun 2024 | 32,37 | 32,37 | 31,20 | 31,36 | 31,36 | 220.600 |
24 jun 2024 | 32,45 | 33,05 | 32,21 | 32,30 | 32,30 | 211.500 |
21 jun 2024 | 31,33 | 32,52 | 30,91 | 32,47 | 32,47 | 222.800 |
20 jun 2024 | 31,39 | 31,98 | 31,07 | 31,19 | 31,19 | 157.100 |
18 jun 2024 | 31,88 | 32,10 | 31,16 | 31,40 | 31,40 | 105.000 |
17 jun 2024 | 31,83 | 32,15 | 31,44 | 31,91 | 31,91 | 92.200 |
14 jun 2024 | 31,88 | 32,24 | 31,77 | 32,16 | 32,16 | 100.400 |
13 jun 2024 | 32,42 | 32,62 | 32,04 | 32,22 | 32,22 | 88.900 |
12 jun 2024 | 32,94 | 33,71 | 32,36 | 32,44 | 32,44 | 266.700 |
11 jun 2024 | 32,41 | 32,72 | 31,68 | 31,70 | 31,70 | 103.100 |
10 jun 2024 | 31,59 | 33,21 | 31,47 | 32,76 | 32,76 | 148.200 |
07 jun 2024 | 32,00 | 32,24 | 31,72 | 31,86 | 31,86 | 103.800 |
06 jun 2024 | 32,72 | 33,07 | 32,36 | 32,47 | 32,47 | 99.100 |
05 jun 2024 | 32,62 | 33,10 | 32,15 | 32,99 | 32,99 | 97.200 |
04 jun 2024 | 33,64 | 33,84 | 32,28 | 32,35 | 32,35 | 114.700 |
03 jun 2024 | 34,39 | 34,39 | 33,71 | 33,94 | 33,94 | 130.400 |
31 may 2024 | 33,51 | 34,04 | 33,25 | 34,01 | 34,01 | 167.600 |
30 may 2024 | 33,00 | 33,47 | 32,79 | 33,30 | 33,30 | 77.400 |
29 may 2024 | 32,89 | 33,08 | 32,49 | 32,71 | 32,71 | 107.700 |
28 may 2024 | 33,75 | 33,82 | 33,09 | 33,47 | 33,47 | 108.000 |
24 may 2024 | 33,49 | 33,74 | 33,23 | 33,63 | 33,63 | 87.300 |
23 may 2024 | 33,76 | 33,76 | 32,90 | 33,23 | 33,23 | 210.000 |
22 may 2024 | 34,43 | 34,53 | 33,22 | 33,52 | 33,52 | 161.800 |
21 may 2024 | 34,58 | 34,95 | 34,34 | 34,61 | 34,61 | 81.300 |
20 may 2024 | 35,00 | 35,46 | 34,64 | 34,68 | 34,68 | 170.600 |
17 may 2024 | 34,61 | 35,41 | 34,52 | 34,97 | 34,97 | 163.400 |
16 may 2024 | 34,74 | 35,22 | 34,31 | 34,37 | 34,37 | 131.800 |
15 may 2024 | 34,24 | 35,16 | 34,08 | 34,87 | 34,87 | 187.900 |
14 may 2024 | 34,07 | 34,10 | 33,51 | 33,64 | 33,64 | 130.300 |
13 may 2024 | 34,34 | 34,47 | 33,72 | 33,73 | 33,73 | 129.700 |
10 may 2024 | 34,78 | 34,88 | 33,85 | 34,01 | 34,01 | 164.300 |
09 may 2024 | 34,08 | 35,00 | 34,06 | 34,77 | 34,77 | 178.200 |
08 may 2024 | 33,82 | 34,07 | 33,32 | 33,80 | 33,80 | 164.800 |
07 may 2024 | 34,56 | 34,75 | 34,15 | 34,16 | 34,16 | 212.800 |
06 may 2024 | 33,93 | 34,80 | 33,60 | 34,51 | 34,51 | 242.100 |
03 may 2024 | 33,17 | 34,33 | 32,88 | 33,57 | 33,57 | 326.300 |
02 may 2024 | 31,89 | 32,50 | 31,58 | 32,33 | 32,33 | 215.800 |
01 may 2024 | 31,13 | 31,83 | 30,93 | 31,18 | 31,18 | 168.000 |
30 abr 2024 | 31,17 | 31,36 | 30,90 | 30,99 | 30,99 | 265.200 |
29 abr 2024 | 31,43 | 31,60 | 31,20 | 31,53 | 31,53 | 210.800 |
26 abr 2024 | 31,21 | 31,66 | 31,07 | 31,33 | 31,33 | 206.000 |
25 abr 2024 | 30,66 | 31,59 | 30,28 | 31,31 | 31,31 | 338.100 |
24 abr 2024 | 31,38 | 32,37 | 30,64 | 31,15 | 31,15 | 350.300 |
23 abr 2024 | 31,06 | 32,11 | 30,97 | 31,47 | 31,47 | 271.700 |
22 abr 2024 | 31,72 | 31,79 | 30,52 | 31,19 | 31,19 | 437.800 |
19 abr 2024 | 31,36 | 32,22 | 31,12 | 31,61 | 31,61 | 558.300 |
18 abr 2024 | 33,80 | 34,03 | 30,73 | 31,30 | 31,30 | 853.800 |
17 abr 2024 | 36,53 | 36,53 | 34,02 | 34,16 | 34,16 | 493.800 |
16 abr 2024 | 36,52 | 36,52 | 35,63 | 36,14 | 36,14 | 211.000 |
15 abr 2024 | 37,58 | 37,94 | 36,62 | 36,93 | 36,93 | 208.500 |
12 abr 2024 | 37,78 | 37,89 | 37,08 | 37,58 | 37,58 | 146.700 |
11 abr 2024 | 37,62 | 38,15 | 37,33 | 37,96 | 37,96 | 210.100 |
10 abr 2024 | 39,47 | 39,60 | 37,04 | 37,37 | 37,37 | 427.900 |
09 abr 2024 | 39,77 | 40,79 | 39,67 | 40,75 | 40,75 | 267.800 |
08 abr 2024 | 39,57 | 39,98 | 39,14 | 39,58 | 39,58 | 165.200 |
05 abr 2024 | 38,47 | 39,60 | 38,44 | 39,24 | 39,24 | 229.200 |
04 abr 2024 | 39,96 | 40,29 | 38,29 | 38,56 | 38,56 | 280.500 |
03 abr 2024 | 38,20 | 39,74 | 38,04 | 39,61 | 39,61 | 274.400 |
02 abr 2024 | 39,27 | 39,28 | 37,93 | 38,64 | 38,64 | 277.300 |
01 abr 2024 | 40,33 | 40,86 | 39,47 | 39,80 | 39,80 | 260.600 |
28 mar 2024 | 39,51 | 40,92 | 39,43 | 40,19 | 40,19 | 348.800 |
27 mar 2024 | 37,42 | 40,46 | 37,11 | 39,43 | 39,43 | 555.500 |
26 mar 2024 | 37,09 | 37,46 | 37,01 | 37,09 | 37,09 | 183.800 |
25 mar 2024 | 36,94 | 37,71 | 36,94 | 36,95 | 36,95 | 139.100 |
22 mar 2024 | 37,49 | 37,52 | 36,86 | 36,87 | 36,87 | 145.000 |
21 mar 2024 | 37,59 | 37,79 | 37,22 | 37,31 | 37,31 | 328.900 |
20 mar 2024 | 36,05 | 37,27 | 35,95 | 37,17 | 37,17 | 268.400 |
19 mar 2024 | 35,65 | 36,02 | 35,32 | 35,99 | 35,99 | 241.000 |
18 mar 2024 | 36,05 | 36,31 | 35,64 | 35,78 | 35,78 | 209.600 |
15 mar 2024 | 35,93 | 36,69 | 35,76 | 36,07 | 36,07 | 230.500 |
14 mar 2024 | 36,87 | 37,17 | 35,93 | 36,22 | 36,22 | 217.400 |
13 mar 2024 | 36,90 | 37,55 | 36,90 | 37,00 | 37,00 | 421.500 |
12 mar 2024 | 36,56 | 36,99 | 36,42 | 36,76 | 36,76 | 167.800 |
11 mar 2024 | 37,38 | 37,61 | 36,35 | 36,66 | 36,66 | 205.600 |
08 mar 2024 | 37,17 | 38,29 | 36,89 | 37,38 | 37,38 | 338.000 |
07 mar 2024 | 35,24 | 37,68 | 35,24 | 37,07 | 37,07 | 351.700 |
06 mar 2024 | 34,67 | 35,01 | 34,32 | 34,95 | 34,95 | 196.600 |
05 mar 2024 | 34,15 | 34,84 | 33,90 | 34,27 | 34,27 | 154.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |