Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 35,10 | 35,16 | 34,94 | 35,08 | 35,08 | 1.917.400 |
13 jun 2024 | 35,50 | 35,50 | 35,22 | 35,38 | 35,38 | 996.600 |
12 jun 2024 | 35,76 | 35,83 | 35,67 | 35,73 | 35,73 | 1.201.300 |
11 jun 2024 | 35,52 | 35,55 | 35,33 | 35,49 | 35,49 | 2.942.200 |
10 jun 2024 | 35,69 | 35,89 | 35,65 | 35,88 | 35,88 | 1.580.100 |
07 jun 2024 | 35,87 | 35,99 | 35,78 | 35,83 | 35,83 | 13.248.200 |
06 jun 2024 | 35,93 | 35,96 | 35,85 | 35,94 | 35,94 | 23.745.000 |
05 jun 2024 | 35,81 | 35,92 | 35,68 | 35,92 | 35,92 | 1.245.800 |
04 jun 2024 | 35,59 | 35,61 | 35,42 | 35,56 | 35,56 | 1.025.800 |
03 jun 2024 | 35,79 | 35,85 | 35,53 | 35,67 | 35,67 | 1.428.800 |
31 may 2024 | 35,60 | 35,74 | 35,47 | 35,73 | 35,73 | 775.000 |
30 may 2024 | 35,37 | 35,48 | 35,21 | 35,41 | 35,41 | 921.100 |
29 may 2024 | 35,27 | 35,33 | 35,22 | 35,27 | 35,27 | 607.600 |
28 may 2024 | 35,74 | 35,74 | 35,57 | 35,68 | 35,68 | 553.700 |
24 may 2024 | 35,62 | 35,74 | 35,56 | 35,72 | 35,72 | 604.700 |
23 may 2024 | 35,89 | 35,89 | 35,45 | 35,52 | 35,52 | 540.300 |
22 may 2024 | 35,65 | 35,73 | 35,54 | 35,66 | 35,66 | 542.000 |
21 may 2024 | 35,79 | 35,89 | 35,78 | 35,89 | 35,89 | 515.700 |
20 may 2024 | 35,95 | 36,00 | 35,88 | 35,94 | 35,94 | 545.700 |
17 may 2024 | 35,80 | 35,86 | 35,75 | 35,86 | 35,86 | 510.800 |
16 may 2024 | 35,87 | 35,87 | 35,70 | 35,72 | 35,72 | 735.300 |
15 may 2024 | 35,74 | 35,85 | 35,71 | 35,85 | 35,85 | 538.400 |
14 may 2024 | 35,61 | 35,71 | 35,53 | 35,71 | 35,71 | 517.000 |
13 may 2024 | 35,48 | 35,54 | 35,45 | 35,50 | 35,50 | 514.800 |
10 may 2024 | 35,56 | 35,56 | 35,45 | 35,47 | 35,47 | 617.100 |
09 may 2024 | 35,21 | 35,40 | 35,19 | 35,40 | 35,40 | 921.500 |
08 may 2024 | 35,11 | 35,22 | 35,09 | 35,22 | 35,22 | 782.500 |
07 may 2024 | 35,09 | 35,22 | 35,08 | 35,15 | 35,15 | 1.440.600 |
06 may 2024 | 34,85 | 35,00 | 34,83 | 34,98 | 34,98 | 1.064.700 |
03 may 2024 | 34,68 | 34,71 | 34,53 | 34,71 | 34,71 | 825.600 |
02 may 2024 | 34,55 | 34,55 | 34,37 | 34,45 | 34,45 | 636.400 |
01 may 2024 | 34,50 | 34,63 | 34,27 | 34,60 | 34,60 | 994.300 |
30 abr 2024 | 34,68 | 34,74 | 34,45 | 34,45 | 34,45 | 850.800 |
29 abr 2024 | 34,70 | 34,70 | 34,57 | 34,64 | 34,64 | 880.900 |
26 abr 2024 | 34,49 | 34,71 | 34,47 | 34,68 | 34,68 | 1.102.600 |
25 abr 2024 | 34,02 | 34,28 | 33,95 | 34,25 | 34,25 | 1.163.000 |
24 abr 2024 | 34,56 | 34,56 | 34,34 | 34,45 | 34,45 | 2.507.100 |
23 abr 2024 | 34,33 | 34,52 | 34,31 | 34,48 | 34,48 | 1.084.300 |
22 abr 2024 | 34,10 | 34,33 | 34,07 | 34,25 | 34,25 | 618.900 |
19 abr 2024 | 33,80 | 33,90 | 33,74 | 33,84 | 33,84 | 875.700 |
18 abr 2024 | 33,85 | 33,99 | 33,76 | 33,83 | 33,83 | 829.300 |
17 abr 2024 | 34,06 | 34,06 | 33,74 | 33,84 | 33,84 | 2.418.800 |
16 abr 2024 | 33,96 | 34,03 | 33,79 | 33,92 | 33,92 | 985.100 |
15 abr 2024 | 34,66 | 34,68 | 34,14 | 34,19 | 34,19 | 805.000 |
12 abr 2024 | 34,44 | 34,53 | 34,18 | 34,22 | 34,22 | 1.350.500 |
11 abr 2024 | 34,53 | 34,58 | 34,23 | 34,55 | 34,55 | 670.800 |
10 abr 2024 | 34,30 | 34,53 | 34,28 | 34,44 | 34,44 | 800.100 |
09 abr 2024 | 34,65 | 34,67 | 34,39 | 34,55 | 34,55 | 757.800 |
08 abr 2024 | 34,60 | 34,64 | 34,54 | 34,60 | 34,60 | 679.600 |
05 abr 2024 | 34,35 | 34,49 | 34,30 | 34,44 | 34,44 | 802.500 |
04 abr 2024 | 34,83 | 34,83 | 34,27 | 34,28 | 34,28 | 607.200 |
03 abr 2024 | 34,51 | 34,68 | 34,50 | 34,63 | 34,63 | 1.800.300 |
02 abr 2024 | 34,55 | 34,57 | 34,45 | 34,55 | 34,55 | 1.317.200 |
01 abr 2024 | 34,91 | 34,92 | 34,80 | 34,85 | 34,85 | 1.191.100 |
28 mar 2024 | 34,80 | 34,90 | 34,79 | 34,88 | 34,88 | 1.077.800 |
27 mar 2024 | 34,79 | 34,90 | 34,74 | 34,90 | 34,90 | 1.096.700 |
26 mar 2024 | 34,74 | 34,78 | 34,68 | 34,69 | 34,69 | 1.139.500 |
25 mar 2024 | 34,57 | 34,69 | 34,55 | 34,60 | 34,60 | 872.100 |
22 mar 2024 | 34,75 | 34,77 | 34,66 | 34,73 | 34,73 | 1.157.000 |
21 mar 2024 | 34,64 | 34,74 | 34,61 | 34,70 | 34,70 | 2.123.400 |
20 mar 2024 | 34,33 | 34,52 | 34,17 | 34,51 | 34,51 | 2.595.600 |
19 mar 2024 | 34,15 | 34,33 | 34,12 | 34,25 | 34,25 | 2.740.600 |
18 mar 2024 | 34,12 | 34,13 | 34,04 | 34,08 | 34,08 | 1.814.600 |
15 mar 2024 | 34,12 | 34,12 | 33,92 | 34,03 | 34,03 | 9.243.800 |
14 mar 2024 | 34,11 | 34,11 | 33,85 | 33,96 | 33,96 | 49.529.700 |
13 mar 2024 | 34,02 | 34,07 | 33,99 | 34,03 | 34,03 | 469.900 |
12 mar 2024 | 33,83 | 34,06 | 33,77 | 34,05 | 34,05 | 392.800 |
11 mar 2024 | 33,69 | 33,75 | 33,59 | 33,72 | 33,72 | 482.100 |
08 mar 2024 | 34,06 | 34,08 | 33,85 | 33,91 | 33,91 | 347.900 |
07 mar 2024 | 34,00 | 34,12 | 33,98 | 34,06 | 34,06 | 476.300 |
06 mar 2024 | 33,87 | 33,92 | 33,81 | 33,85 | 33,85 | 321.100 |
05 mar 2024 | 33,67 | 33,73 | 33,50 | 33,58 | 33,58 | 891.000 |
04 mar 2024 | 33,67 | 33,75 | 33,61 | 33,67 | 33,67 | 747.100 |
01 mar 2024 | 33,67 | 33,76 | 33,56 | 33,72 | 33,72 | 658.900 |
29 feb 2024 | 33,46 | 33,60 | 33,31 | 33,47 | 33,47 | 478.100 |
28 feb 2024 | 33,36 | 33,40 | 33,32 | 33,34 | 33,34 | 247.800 |
27 feb 2024 | 33,42 | 33,52 | 33,42 | 33,52 | 33,52 | 306.800 |
26 feb 2024 | 33,50 | 33,51 | 33,39 | 33,43 | 33,43 | 608.800 |
23 feb 2024 | 33,45 | 33,54 | 33,43 | 33,50 | 33,50 | 447.500 |
22 feb 2024 | 33,37 | 33,48 | 33,34 | 33,46 | 33,46 | 420.700 |
21 feb 2024 | 33,01 | 33,11 | 32,96 | 33,11 | 33,11 | 799.400 |
20 feb 2024 | 33,09 | 33,10 | 32,98 | 33,08 | 33,08 | 444.700 |
16 feb 2024 | 33,02 | 33,11 | 32,96 | 33,00 | 33,00 | 435.300 |
15 feb 2024 | 32,76 | 33,01 | 32,73 | 32,93 | 32,93 | 290.700 |
14 feb 2024 | 32,59 | 32,72 | 32,55 | 32,72 | 32,72 | 261.800 |
13 feb 2024 | 32,47 | 32,65 | 32,30 | 32,41 | 32,41 | 483.000 |
12 feb 2024 | 32,59 | 32,72 | 32,57 | 32,64 | 32,64 | 240.100 |
09 feb 2024 | 32,50 | 32,60 | 32,39 | 32,57 | 32,57 | 336.000 |
08 feb 2024 | 32,52 | 32,56 | 32,41 | 32,46 | 32,46 | 498.000 |
07 feb 2024 | 32,45 | 32,50 | 32,40 | 32,48 | 32,48 | 961.300 |
06 feb 2024 | 32,39 | 32,49 | 32,32 | 32,47 | 32,47 | 562.300 |
05 feb 2024 | 32,35 | 32,46 | 32,24 | 32,40 | 32,40 | 477.500 |
02 feb 2024 | 32,34 | 32,43 | 32,28 | 32,39 | 32,39 | 407.600 |
01 feb 2024 | 32,25 | 32,37 | 32,10 | 32,35 | 32,35 | 791.000 |
31 ene 2024 | 32,41 | 32,43 | 32,18 | 32,20 | 32,20 | 549.400 |
30 ene 2024 | 32,29 | 32,34 | 32,26 | 32,33 | 32,33 | 317.100 |
29 ene 2024 | 32,23 | 32,36 | 32,20 | 32,36 | 32,36 | 604.200 |
26 ene 2024 | 32,18 | 32,25 | 32,15 | 32,22 | 32,22 | 336.600 |
25 ene 2024 | 31,99 | 32,07 | 31,91 | 32,07 | 32,07 | 333.000 |
24 ene 2024 | 31,94 | 32,02 | 31,91 | 31,91 | 31,91 | 492.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |