Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | 100 |
13 jun 2024 | 32,01 | 32,01 | 31,84 | 31,99 | 31,99 | 1200 |
12 jun 2024 | 32,18 | 32,35 | 32,18 | 32,26 | 32,26 | 1300 |
11 jun 2024 | 31,90 | 31,92 | 31,84 | 31,87 | 31,87 | 6300 |
10 jun 2024 | 31,66 | 31,92 | 31,66 | 31,92 | 31,92 | 300 |
07 jun 2024 | 31,77 | 31,77 | 31,75 | 31,75 | 31,75 | 400 |
06 jun 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | 100 |
05 jun 2024 | 31,99 | 32,05 | 31,99 | 32,05 | 32,05 | 800 |
04 jun 2024 | 31,15 | 31,38 | 31,15 | 31,38 | 31,38 | 400 |
03 jun 2024 | 31,43 | 31,43 | 31,43 | 31,43 | 31,43 | 100 |
31 may 2024 | 30,96 | 31,04 | 30,96 | 31,04 | 31,04 | 300 |
30 may 2024 | 30,68 | 30,99 | 30,68 | 30,96 | 30,96 | 2200 |
29 may 2024 | 30,72 | 30,87 | 30,66 | 30,87 | 30,87 | 4600 |
28 may 2024 | 31,46 | 31,46 | 31,30 | 31,30 | 31,30 | 100 |
24 may 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | 200 |
23 may 2024 | 31,82 | 31,82 | 31,50 | 31,55 | 31,55 | 1200 |
22 may 2024 | 32,03 | 32,03 | 31,92 | 31,92 | 31,92 | 200 |
21 may 2024 | 31,67 | 31,79 | 31,67 | 31,79 | 31,79 | 2100 |
20 may 2024 | 31,82 | 31,85 | 31,77 | 31,85 | 31,85 | 400 |
17 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | 100 |
16 may 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | 300 |
15 may 2024 | 31,91 | 32,05 | 31,91 | 32,03 | 32,03 | 1700 |
14 may 2024 | 31,60 | 31,65 | 31,53 | 31,65 | 31,65 | 4300 |
13 may 2024 | 31,33 | 31,33 | 31,25 | 31,25 | 31,25 | 200 |
10 may 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 100 |
09 may 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | 100 |
08 may 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 100 |
07 may 2024 | 31,31 | 31,31 | 31,25 | 31,25 | 31,25 | 1600 |
06 may 2024 | 30,98 | 31,16 | 30,98 | 31,13 | 31,13 | 2600 |
03 may 2024 | 30,91 | 30,96 | 30,91 | 30,94 | 30,94 | 900 |
02 may 2024 | 30,51 | 30,64 | 30,51 | 30,64 | 30,64 | 300 |
01 may 2024 | 30,21 | 30,58 | 30,21 | 30,58 | 30,58 | 300 |
30 abr 2024 | 30,28 | 30,29 | 30,06 | 30,06 | 30,06 | 3400 |
29 abr 2024 | 30,47 | 30,55 | 30,39 | 30,39 | 30,39 | 1000 |
26 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | 300 |
25 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | 200 |
24 abr 2024 | 30,49 | 30,49 | 30,46 | 30,46 | 30,46 | 500 |
23 abr 2024 | 30,74 | 30,74 | 30,65 | 30,65 | 30,65 | 400 |
22 abr 2024 | 29,64 | 29,84 | 29,64 | 29,84 | 29,84 | 800 |
19 abr 2024 | 29,36 | 29,46 | 29,32 | 29,46 | 29,46 | 800 |
18 abr 2024 | 29,84 | 29,90 | 29,65 | 29,65 | 29,65 | 700 |
17 abr 2024 | 30,29 | 30,30 | 30,17 | 30,17 | 30,17 | 700 |
16 abr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | 200 |
15 abr 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | 100 |
12 abr 2024 | 31,38 | 31,50 | 31,11 | 31,11 | 31,11 | 800 |
11 abr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | 100 |
10 abr 2024 | 31,66 | 31,79 | 31,66 | 31,79 | 31,79 | 900 |
09 abr 2024 | 32,37 | 32,39 | 32,25 | 32,39 | 32,39 | 600 |
08 abr 2024 | 32,03 | 32,14 | 32,02 | 32,14 | 32,14 | 1600 |
05 abr 2024 | 31,96 | 32,03 | 31,96 | 32,03 | 32,03 | 200 |
04 abr 2024 | 32,28 | 32,32 | 31,72 | 31,72 | 31,72 | 900 |
03 abr 2024 | 32,12 | 32,12 | 32,04 | 32,05 | 32,05 | 400 |
02 abr 2024 | 32,08 | 32,08 | 32,02 | 32,04 | 32,04 | 1700 |
01 abr 2024 | 32,34 | 32,57 | 32,34 | 32,57 | 32,57 | 1200 |
28 mar 2024 | 32,71 | 32,76 | 32,69 | 32,76 | 32,76 | 800 |
27 mar 2024 | 32,56 | 32,80 | 32,56 | 32,80 | 32,80 | 1000 |
26 mar 2024 | 32,55 | 32,57 | 32,51 | 32,51 | 32,51 | 2200 |
25 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | 100 |
22 mar 2024 | 32,72 | 32,72 | 32,72 | 32,72 | 32,72 | 100 |
21 mar 2024 | 32,92 | 32,92 | 32,86 | 32,86 | 32,86 | 400 |
20 mar 2024 | 32,57 | 32,66 | 32,57 | 32,66 | 32,66 | 600 |
19 mar 2024 | 31,86 | 32,44 | 31,86 | 32,44 | 32,44 | 900 |
18 mar 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | 100 |
15 mar 2024 | 32,35 | 32,35 | 32,16 | 32,22 | 32,22 | 500 |
14 mar 2024 | 32,27 | 32,35 | 32,08 | 32,28 | 32,28 | 700 |
13 mar 2024 | 32,76 | 32,81 | 32,69 | 32,69 | 32,69 | 700 |
12 mar 2024 | 32,68 | 32,77 | 32,68 | 32,74 | 32,74 | 1800 |
11 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | 100 |
08 mar 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | 100 |
07 mar 2024 | 32,78 | 32,83 | 32,78 | 32,83 | 32,83 | 600 |
06 mar 2024 | 32,82 | 32,82 | 32,56 | 32,56 | 32,56 | 200 |
05 mar 2024 | 32,47 | 32,47 | 32,33 | 32,33 | 32,33 | 400 |
04 mar 2024 | 32,65 | 32,65 | 32,48 | 32,48 | 32,48 | 700 |
01 mar 2024 | 32,29 | 32,76 | 32,29 | 32,70 | 32,70 | 400 |
29 feb 2024 | 32,31 | 32,31 | 32,12 | 32,16 | 32,16 | 700 |
28 feb 2024 | 32,69 | 32,69 | 32,51 | 32,51 | 32,51 | 2700 |
27 feb 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | 300 |
26 feb 2024 | 31,54 | 32,33 | 31,54 | 32,33 | 32,33 | 1800 |
23 feb 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | 300 |
22 feb 2024 | 31,83 | 31,83 | 31,80 | 31,80 | 31,80 | 500 |
21 feb 2024 | 30,88 | 31,18 | 30,88 | 31,18 | 31,18 | 400 |
20 feb 2024 | 31,24 | 31,24 | 31,03 | 31,17 | 31,17 | 500 |
16 feb 2024 | 31,15 | 31,65 | 31,15 | 31,50 | 31,50 | 1000 |
15 feb 2024 | 31,58 | 31,58 | 31,47 | 31,47 | 31,47 | 400 |
14 feb 2024 | 30,29 | 31,29 | 30,29 | 31,27 | 31,27 | 10.000 |
13 feb 2024 | 30,20 | 30,60 | 30,20 | 30,42 | 30,42 | 1100 |
12 feb 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | 200 |
09 feb 2024 | 30,64 | 30,71 | 30,64 | 30,71 | 30,71 | 200 |
08 feb 2024 | 30,31 | 30,55 | 30,31 | 30,55 | 30,55 | 400 |
07 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | 100 |
06 feb 2024 | 30,40 | 30,66 | 30,40 | 30,66 | 30,66 | 1900 |
05 feb 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | 100 |
02 feb 2024 | 29,87 | 30,07 | 29,87 | 30,07 | 30,07 | 500 |
01 feb 2024 | 29,59 | 30,21 | 29,59 | 30,21 | 30,21 | 900 |
31 ene 2024 | 29,80 | 29,80 | 29,78 | 29,78 | 29,78 | 400 |
30 ene 2024 | 30,30 | 30,39 | 30,26 | 30,39 | 30,39 | 1100 |
29 ene 2024 | 30,14 | 30,39 | 30,14 | 30,39 | 30,39 | 2000 |
26 ene 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | 100 |
25 ene 2024 | 29,81 | 29,81 | 29,76 | 29,76 | 29,76 | 400 |
24 ene 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |