Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 29,74 | 30,24 | 29,13 | 30,08 | 30,08 | 93.000 |
25 jul 2024 | 29,12 | 29,91 | 28,99 | 29,15 | 29,15 | 134.800 |
24 jul 2024 | 28,99 | 29,66 | 28,41 | 29,11 | 29,11 | 84.800 |
23 jul 2024 | 28,38 | 29,31 | 28,28 | 29,25 | 29,25 | 130.800 |
22 jul 2024 | 27,48 | 28,85 | 27,00 | 28,50 | 28,50 | 115.200 |
19 jul 2024 | 27,33 | 27,65 | 27,11 | 27,20 | 27,20 | 77.700 |
18 jul 2024 | 27,91 | 28,13 | 27,19 | 27,42 | 27,42 | 62.700 |
17 jul 2024 | 27,97 | 28,82 | 27,86 | 28,16 | 28,16 | 123.300 |
16 jul 2024 | 27,09 | 28,54 | 27,09 | 28,40 | 28,40 | 111.300 |
15 jul 2024 | 27,56 | 28,04 | 26,74 | 26,87 | 26,87 | 90.600 |
12 jul 2024 | 27,75 | 27,90 | 27,06 | 27,57 | 27,57 | 138.900 |
11 jul 2024 | 25,68 | 27,84 | 25,44 | 27,25 | 27,25 | 233.200 |
10 jul 2024 | 25,11 | 25,11 | 24,64 | 24,88 | 24,88 | 88.600 |
09 jul 2024 | 25,11 | 25,11 | 24,49 | 24,98 | 24,98 | 95.400 |
08 jul 2024 | 24,46 | 25,29 | 24,38 | 25,20 | 25,20 | 80.700 |
05 jul 2024 | 24,40 | 24,58 | 23,68 | 24,13 | 24,13 | 170.100 |
03 jul 2024 | 23,61 | 24,61 | 23,45 | 24,40 | 24,40 | 88.600 |
02 jul 2024 | 24,25 | 24,41 | 23,41 | 23,45 | 23,45 | 173.500 |
01 jul 2024 | 25,79 | 25,90 | 24,32 | 24,34 | 24,34 | 174.800 |
28 jun 2024 | 24,62 | 25,86 | 24,62 | 25,86 | 25,86 | 317.400 |
27 jun 2024 | 24,84 | 24,95 | 24,39 | 24,55 | 24,55 | 256.700 |
26 jun 2024 | 24,99 | 25,35 | 24,82 | 25,04 | 25,04 | 121.600 |
25 jun 2024 | 25,18 | 25,22 | 24,61 | 25,16 | 25,16 | 113.400 |
24 jun 2024 | 25,03 | 25,59 | 24,97 | 25,21 | 25,21 | 106.100 |
21 jun 2024 | 24,43 | 25,84 | 24,43 | 24,73 | 24,73 | 447.300 |
20 jun 2024 | 23,85 | 24,55 | 23,85 | 24,39 | 24,39 | 112.700 |
18 jun 2024 | 24,68 | 24,85 | 23,21 | 23,70 | 23,70 | 189.200 |
17 jun 2024 | 24,31 | 24,57 | 23,65 | 24,44 | 24,44 | 180.800 |
14 jun 2024 | 24,44 | 24,63 | 24,02 | 24,34 | 24,34 | 119.800 |
13 jun 2024 | 25,16 | 25,26 | 24,46 | 24,78 | 24,78 | 113.000 |
12 jun 2024 | 26,38 | 26,43 | 25,28 | 25,31 | 25,31 | 114.900 |
11 jun 2024 | 25,73 | 25,73 | 25,13 | 25,46 | 25,46 | 95.800 |
10 jun 2024 | 25,74 | 26,28 | 25,56 | 25,78 | 25,78 | 95.300 |
07 jun 2024 | 27,14 | 27,53 | 26,07 | 26,08 | 26,08 | 154.400 |
06 jun 2024 | 28,03 | 28,13 | 27,43 | 27,50 | 27,50 | 98.100 |
05 jun 2024 | 27,56 | 28,27 | 27,21 | 28,05 | 28,05 | 105.200 |
04 jun 2024 | 28,87 | 28,87 | 27,17 | 27,33 | 27,33 | 179.600 |
03 jun 2024 | 28,65 | 30,21 | 28,32 | 29,38 | 29,38 | 259.900 |
31 may 2024 | 32,37 | 33,61 | 27,75 | 28,50 | 28,50 | 719.600 |
30 may 2024 | 27,34 | 28,11 | 26,75 | 27,30 | 27,30 | 326.200 |
29 may 2024 | 26,64 | 27,55 | 26,50 | 26,98 | 26,98 | 155.400 |
28 may 2024 | 26,65 | 27,10 | 26,49 | 26,99 | 26,99 | 164.100 |
24 may 2024 | 26,35 | 26,86 | 25,75 | 26,53 | 26,53 | 110.900 |
23 may 2024 | 25,90 | 26,33 | 25,19 | 26,00 | 26,00 | 156.600 |
22 may 2024 | 26,81 | 27,18 | 25,72 | 26,12 | 26,12 | 171.100 |
21 may 2024 | 27,18 | 27,36 | 26,96 | 27,21 | 27,21 | 92.400 |
20 may 2024 | 27,02 | 27,39 | 26,96 | 27,18 | 27,18 | 122.300 |
17 may 2024 | 26,98 | 27,25 | 26,67 | 27,03 | 27,03 | 67.400 |
16 may 2024 | 26,78 | 27,15 | 26,61 | 26,98 | 26,98 | 81.900 |
15 may 2024 | 27,08 | 27,08 | 26,35 | 26,70 | 26,70 | 97.300 |
14 may 2024 | 27,47 | 27,54 | 26,41 | 26,66 | 26,66 | 119.500 |
13 may 2024 | 27,02 | 27,88 | 26,66 | 26,67 | 26,67 | 132.800 |
10 may 2024 | 27,02 | 27,03 | 26,26 | 26,49 | 26,49 | 75.700 |
09 may 2024 | 26,18 | 26,98 | 26,18 | 26,86 | 26,86 | 70.100 |
08 may 2024 | 25,23 | 26,30 | 25,18 | 26,30 | 26,30 | 73.400 |
07 may 2024 | 26,02 | 26,29 | 25,61 | 25,72 | 25,72 | 133.200 |
06 may 2024 | 24,58 | 25,84 | 24,58 | 25,81 | 25,81 | 118.600 |
03 may 2024 | 25,80 | 26,12 | 24,42 | 24,43 | 24,43 | 91.800 |
02 may 2024 | 26,26 | 26,26 | 24,88 | 25,11 | 25,11 | 288.000 |
01 may 2024 | 25,30 | 26,43 | 25,30 | 25,75 | 25,75 | 84.700 |
30 abr 2024 | 25,56 | 25,87 | 25,28 | 25,31 | 25,31 | 155.300 |
29 abr 2024 | 26,38 | 26,98 | 25,89 | 26,03 | 26,03 | 141.900 |
26 abr 2024 | 26,41 | 26,79 | 25,95 | 26,20 | 26,20 | 121.900 |
25 abr 2024 | 26,18 | 26,24 | 25,68 | 26,08 | 26,08 | 88.200 |
24 abr 2024 | 26,51 | 26,70 | 26,05 | 26,55 | 26,55 | 110.800 |
23 abr 2024 | 26,14 | 26,93 | 26,14 | 26,77 | 26,77 | 71.400 |
22 abr 2024 | 25,77 | 26,48 | 25,39 | 25,93 | 25,93 | 86.300 |
19 abr 2024 | 25,15 | 25,93 | 25,15 | 25,61 | 25,61 | 90.700 |
18 abr 2024 | 25,41 | 25,84 | 25,15 | 25,33 | 25,33 | 99.900 |
17 abr 2024 | 25,48 | 25,64 | 25,04 | 25,40 | 25,40 | 108.100 |
16 abr 2024 | 25,50 | 25,65 | 25,01 | 25,16 | 25,16 | 128.100 |
15 abr 2024 | 26,33 | 26,42 | 25,63 | 25,63 | 25,63 | 85.000 |
12 abr 2024 | 26,19 | 26,74 | 25,81 | 26,09 | 26,09 | 78.500 |
11 abr 2024 | 26,84 | 26,92 | 26,20 | 26,42 | 26,42 | 102.400 |
10 abr 2024 | 26,87 | 26,99 | 26,01 | 26,38 | 26,38 | 135.300 |
09 abr 2024 | 27,67 | 28,11 | 27,04 | 27,81 | 27,81 | 101.300 |
08 abr 2024 | 26,48 | 27,97 | 26,47 | 27,39 | 27,39 | 148.900 |
05 abr 2024 | 26,83 | 26,83 | 25,95 | 26,26 | 26,26 | 103.900 |
04 abr 2024 | 28,22 | 28,22 | 26,53 | 26,91 | 26,91 | 107.300 |
03 abr 2024 | 26,99 | 27,76 | 26,91 | 27,72 | 27,72 | 101.200 |
02 abr 2024 | 27,11 | 27,25 | 26,50 | 27,17 | 27,17 | 126.500 |
01 abr 2024 | 28,33 | 28,37 | 27,39 | 27,79 | 27,79 | 120.000 |
28 mar 2024 | 27,27 | 28,55 | 27,27 | 28,14 | 28,14 | 230.500 |
27 mar 2024 | 26,24 | 27,14 | 26,24 | 27,13 | 27,13 | 142.100 |
26 mar 2024 | 25,74 | 25,97 | 25,36 | 25,76 | 25,76 | 90.600 |
25 mar 2024 | 26,86 | 27,68 | 25,56 | 25,60 | 25,60 | 65.800 |
22 mar 2024 | 27,13 | 27,51 | 26,84 | 26,86 | 26,86 | 77.400 |
21 mar 2024 | 27,04 | 27,70 | 26,67 | 27,22 | 27,22 | 173.800 |
20 mar 2024 | 25,99 | 27,43 | 25,99 | 27,13 | 27,13 | 121.800 |
19 mar 2024 | 24,24 | 26,02 | 24,22 | 26,01 | 26,01 | 109.800 |
18 mar 2024 | 25,07 | 25,10 | 24,48 | 24,53 | 24,53 | 106.300 |
15 mar 2024 | 24,37 | 25,07 | 24,26 | 24,93 | 24,93 | 177.800 |
14 mar 2024 | 25,85 | 25,97 | 24,34 | 24,55 | 24,55 | 138.700 |
13 mar 2024 | 25,84 | 26,82 | 25,84 | 26,26 | 26,26 | 108.800 |
12 mar 2024 | 24,92 | 26,45 | 24,74 | 25,78 | 25,78 | 150.800 |
11 mar 2024 | 25,74 | 26,47 | 24,61 | 25,33 | 25,33 | 234.100 |
08 mar 2024 | 25,00 | 28,79 | 24,95 | 26,49 | 26,49 | 471.600 |
07 mar 2024 | 28,94 | 29,40 | 28,13 | 29,27 | 29,27 | 153.300 |
06 mar 2024 | 29,56 | 29,56 | 27,20 | 28,62 | 28,62 | 188.200 |
05 mar 2024 | 29,66 | 29,82 | 27,57 | 29,68 | 29,68 | 155.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |