Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 35,30 | 35,30 | 35,14 | 35,14 | 35,14 | 300 |
27 jun 2024 | 35,21 | 35,22 | 35,21 | 35,22 | 35,22 | 100 |
26 jun 2024 | 35,25 | 35,25 | 35,18 | 35,21 | 35,21 | 200 |
25 jun 2024 | 35,13 | 35,26 | 35,09 | 35,26 | 35,26 | 1400 |
24 jun 2024 | 35,06 | 35,31 | 35,06 | 35,12 | 35,12 | 8100 |
21 jun 2024 | 34,85 | 34,85 | 34,59 | 34,83 | 34,83 | 1400 |
20 jun 2024 | 34,65 | 34,90 | 34,63 | 34,63 | 34,63 | 8300 |
18 jun 2024 | 34,76 | 34,76 | 34,76 | 34,76 | 34,76 | 100 |
17 jun 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | 100 |
14 jun 2024 | 34,75 | 34,78 | 34,75 | 34,78 | 34,78 | 200 |
13 jun 2024 | 34,83 | 34,90 | 34,83 | 34,90 | 34,90 | 1400 |
12 jun 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | 100 |
11 jun 2024 | 34,62 | 34,73 | 34,62 | 34,73 | 34,73 | 400 |
10 jun 2024 | 34,70 | 34,88 | 34,70 | 34,88 | 34,88 | 500 |
07 jun 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | 100 |
06 jun 2024 | 34,58 | 34,76 | 34,51 | 34,76 | 34,76 | 900 |
05 jun 2024 | 34,41 | 34,68 | 34,41 | 34,68 | 34,68 | 200 |
04 jun 2024 | 34,30 | 34,33 | 34,15 | 34,33 | 34,33 | 2700 |
03 jun 2024 | 34,00 | 34,15 | 34,00 | 34,15 | 34,15 | 600 |
31 may 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | 100 |
30 may 2024 | 33,68 | 33,68 | 33,61 | 33,61 | 33,61 | 200 |
29 may 2024 | 33,59 | 33,59 | 33,59 | 33,59 | 33,59 | 100 |
28 may 2024 | 34,09 | 34,09 | 33,76 | 33,76 | 33,76 | 700 |
24 may 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,21 | 100 |
23 may 2024 | 34,46 | 34,46 | 34,03 | 34,03 | 34,03 | 500 |
22 may 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | 100 |
21 may 2024 | 34,44 | 34,55 | 34,44 | 34,55 | 34,55 | 700 |
20 may 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | 100 |
17 may 2024 | 34,37 | 34,41 | 34,37 | 34,41 | 34,41 | 200 |
16 may 2024 | 34,56 | 34,61 | 34,56 | 34,61 | 34,61 | 200 |
15 may 2024 | 34,53 | 34,67 | 34,53 | 34,66 | 34,66 | 900 |
14 may 2024 | 33,82 | 33,90 | 33,78 | 33,78 | 33,78 | 5500 |
13 may 2024 | 33,69 | 33,69 | 33,60 | 33,60 | 33,60 | 300 |
10 may 2024 | 33,83 | 33,83 | 33,83 | 33,83 | 33,83 | 100 |
09 may 2024 | 33,87 | 33,87 | 33,87 | 33,87 | 33,87 | 100 |
08 may 2024 | 33,64 | 33,76 | 33,64 | 33,70 | 33,70 | 1300 |
07 may 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | 100 |
06 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | 100 |
03 may 2024 | 33,60 | 33,60 | 33,56 | 33,56 | 33,56 | 300 |
02 may 2024 | 33,27 | 33,27 | 33,27 | 33,27 | 33,27 | 100 |
01 may 2024 | 33,13 | 33,44 | 33,13 | 33,44 | 33,44 | 700 |
30 abr 2024 | 33,33 | 33,33 | 33,24 | 33,25 | 33,25 | 300 |
29 abr 2024 | 33,11 | 33,32 | 33,11 | 33,31 | 33,31 | 8000 |
26 abr 2024 | 32,94 | 33,07 | 32,94 | 33,07 | 33,07 | 300 |
25 abr 2024 | 32,72 | 33,02 | 32,72 | 33,02 | 33,02 | 900 |
24 abr 2024 | 33,39 | 33,39 | 33,39 | 33,39 | 33,39 | 100 |
23 abr 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | 100 |
22 abr 2024 | 32,54 | 32,96 | 32,53 | 32,74 | 32,74 | 600 |
19 abr 2024 | 32,57 | 32,57 | 32,45 | 32,45 | 32,45 | 400 |
18 abr 2024 | 32,62 | 32,62 | 32,62 | 32,62 | 32,62 | 100 |
17 abr 2024 | 32,85 | 32,86 | 32,74 | 32,86 | 32,86 | 10.800 |
16 abr 2024 | 33,13 | 33,13 | 33,04 | 33,04 | 33,04 | 400 |
15 abr 2024 | 33,65 | 33,65 | 33,11 | 33,11 | 33,11 | 600 |
12 abr 2024 | 33,56 | 33,56 | 33,43 | 33,43 | 33,43 | 200 |
11 abr 2024 | 33,76 | 34,00 | 33,76 | 34,00 | 34,00 | 700 |
10 abr 2024 | 33,95 | 33,95 | 33,95 | 33,95 | 33,95 | 100 |
09 abr 2024 | 34,13 | 34,26 | 34,13 | 34,26 | 34,26 | 600 |
08 abr 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | 100 |
05 abr 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | 100 |
04 abr 2024 | 34,40 | 34,40 | 33,85 | 33,85 | 33,85 | 200 |
03 abr 2024 | 34,15 | 34,24 | 34,15 | 34,15 | 34,15 | 900 |
02 abr 2024 | 34,15 | 34,15 | 34,04 | 34,04 | 34,04 | 200 |
01 abr 2024 | 34,73 | 34,73 | 34,46 | 34,46 | 34,46 | 1300 |
28 mar 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | 100 |
27 mar 2024 | 34,61 | 34,84 | 34,61 | 34,84 | 34,84 | 200 |
26 mar 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | 100 |
25 mar 2024 | 34,30 | 34,33 | 34,30 | 34,33 | 34,33 | 500 |
22 mar 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | 100 |
21 mar 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | 100 |
20 mar 2024 | 34,28 | 34,30 | 34,28 | 34,30 | 34,30 | 100 |
19 mar 2024 | 34,02 | 34,29 | 34,02 | 34,29 | 34,29 | 400 |
18 mar 2024 | 34,13 | 34,13 | 34,13 | 34,13 | 34,13 | 100 |
15 mar 2024 | 34,09 | 34,09 | 34,01 | 34,01 | 34,01 | 100 |
14 mar 2024 | 34,08 | 34,13 | 34,08 | 34,13 | 34,13 | 100 |
13 mar 2024 | 34,51 | 34,51 | 34,41 | 34,41 | 34,41 | 200 |
12 mar 2024 | 34,53 | 34,58 | 34,49 | 34,55 | 34,55 | 600 |
11 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | 100 |
08 mar 2024 | 34,74 | 34,74 | 34,51 | 34,51 | 34,51 | 200 |
07 mar 2024 | 34,50 | 34,81 | 34,50 | 34,70 | 34,70 | 900 |
06 mar 2024 | 34,19 | 34,24 | 34,12 | 34,24 | 34,24 | 2500 |
05 mar 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | 100 |
04 mar 2024 | 34,43 | 34,43 | 34,42 | 34,42 | 34,42 | 400 |
01 mar 2024 | 34,33 | 34,34 | 34,33 | 34,34 | 34,34 | 300 |
29 feb 2024 | 33,94 | 33,94 | 33,78 | 33,78 | 33,78 | 6400 |
28 feb 2024 | 33,97 | 33,97 | 33,92 | 33,92 | 33,92 | 400 |
27 feb 2024 | 33,96 | 34,16 | 33,95 | 34,16 | 34,16 | 6300 |
26 feb 2024 | 34,10 | 34,10 | 34,10 | 34,10 | 34,10 | 100 |
23 feb 2024 | 34,20 | 34,29 | 34,20 | 34,26 | 34,26 | 3000 |
22 feb 2024 | 34,06 | 34,17 | 33,99 | 34,17 | 34,17 | 800 |
21 feb 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | 100 |
20 feb 2024 | 34,05 | 34,05 | 33,70 | 33,70 | 33,70 | 1600 |
16 feb 2024 | 34,13 | 34,16 | 33,94 | 33,94 | 33,94 | 500 |
15 feb 2024 | 33,69 | 33,76 | 33,69 | 33,76 | 33,76 | 600 |
14 feb 2024 | 33,46 | 33,52 | 33,41 | 33,52 | 33,52 | 600 |
13 feb 2024 | 33,36 | 33,41 | 33,09 | 33,09 | 33,09 | 1600 |
12 feb 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | 100 |
09 feb 2024 | 33,79 | 33,79 | 33,79 | 33,79 | 33,79 | 100 |
08 feb 2024 | 33,64 | 33,72 | 33,60 | 33,72 | 33,72 | 2200 |
07 feb 2024 | 34,04 | 34,04 | 33,84 | 33,87 | 33,87 | 6200 |
06 feb 2024 | 33,69 | 33,88 | 33,69 | 33,88 | 33,88 | 5900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |