Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 32,38 | 32,69 | 32,25 | 32,59 | 32,59 | 13.928 |
08 may 2024 | 32,35 | 32,36 | 32,21 | 32,36 | 32,36 | 9800 |
07 may 2024 | 32,74 | 32,74 | 32,31 | 32,53 | 32,53 | 11.900 |
06 may 2024 | 32,33 | 32,35 | 32,04 | 32,34 | 32,34 | 22.500 |
03 may 2024 | 32,11 | 32,41 | 32,11 | 32,27 | 32,27 | 13.500 |
02 may 2024 | 31,89 | 32,00 | 31,64 | 31,85 | 31,85 | 20.600 |
01 may 2024 | 31,21 | 32,28 | 31,21 | 31,75 | 31,75 | 11.300 |
30 abr 2024 | 31,13 | 31,49 | 31,13 | 31,26 | 31,26 | 9800 |
29 abr 2024 | 30,83 | 31,39 | 30,83 | 31,22 | 31,22 | 18.400 |
26 abr 2024 | 30,70 | 30,95 | 30,70 | 30,90 | 30,90 | 16.600 |
25 abr 2024 | 31,22 | 31,22 | 30,41 | 30,90 | 30,90 | 16.500 |
24 abr 2024 | 31,41 | 31,67 | 31,37 | 31,41 | 31,41 | 12.300 |
23 abr 2024 | 31,29 | 31,80 | 31,29 | 31,57 | 31,57 | 32.300 |
22 abr 2024 | 30,93 | 31,31 | 30,65 | 31,12 | 31,12 | 13.500 |
19 abr 2024 | 30,90 | 30,97 | 30,53 | 30,80 | 30,80 | 58.100 |
18 abr 2024 | 31,21 | 31,25 | 30,85 | 31,00 | 31,00 | 12.400 |
17 abr 2024 | 31,55 | 31,60 | 31,15 | 31,22 | 31,22 | 12.300 |
16 abr 2024 | 31,55 | 31,61 | 31,26 | 31,45 | 31,45 | 19.100 |
15 abr 2024 | 32,06 | 32,06 | 31,41 | 31,51 | 31,51 | 21.000 |
12 abr 2024 | 33,00 | 33,00 | 31,77 | 31,97 | 31,97 | 43.700 |
11 abr 2024 | 32,75 | 32,93 | 32,53 | 32,76 | 32,76 | 26.000 |
10 abr 2024 | 32,68 | 32,68 | 32,33 | 32,60 | 32,60 | 23.000 |
09 abr 2024 | 33,12 | 33,16 | 32,88 | 33,16 | 33,16 | 11.900 |
08 abr 2024 | 33,14 | 33,15 | 32,80 | 33,07 | 33,07 | 17.200 |
05 abr 2024 | 32,54 | 33,17 | 32,20 | 33,05 | 33,05 | 30.600 |
04 abr 2024 | 33,39 | 33,45 | 32,55 | 32,66 | 32,66 | 27.300 |
03 abr 2024 | 33,01 | 33,16 | 32,90 | 33,13 | 33,13 | 26.100 |
02 abr 2024 | 33,51 | 33,51 | 32,89 | 33,01 | 33,01 | 21.900 |
01 abr 2024 | 34,18 | 34,48 | 33,58 | 33,82 | 33,82 | 31.700 |
28 mar 2024 | 33,99 | 34,36 | 33,98 | 34,18 | 34,18 | 30.000 |
27 mar 2024 | 33,71 | 33,96 | 33,43 | 33,96 | 33,96 | 29.800 |
26 mar 2024 | 33,38 | 33,92 | 33,02 | 33,56 | 33,56 | 43.100 |
25 mar 2024 | 33,22 | 33,46 | 33,19 | 33,26 | 33,26 | 37.300 |
22 mar 2024 | 33,32 | 33,39 | 33,03 | 33,12 | 33,12 | 19.700 |
21 mar 2024 | 33,53 | 33,68 | 33,20 | 33,20 | 33,20 | 35.900 |
20 mar 2024 | 33,28 | 33,44 | 32,82 | 33,39 | 33,39 | 122.500 |
19 mar 2024 | 33,12 | 33,40 | 32,85 | 33,28 | 33,28 | 11.000 |
18 mar 2024 | 33,13 | 33,24 | 32,72 | 33,03 | 33,03 | 12.300 |
15 mar 2024 | 33,13 | 33,33 | 32,89 | 32,95 | 32,95 | 28.500 |
14 mar 2024 | 33,40 | 33,40 | 32,59 | 33,04 | 33,04 | 30.500 |
13 mar 2024 | 33,77 | 33,92 | 33,50 | 33,62 | 33,62 | 36.400 |
12 mar 2024 | 33,69 | 33,85 | 33,50 | 33,78 | 33,78 | 17.000 |
11 mar 2024 | 34,32 | 34,32 | 33,48 | 33,48 | 33,48 | 26.500 |
08 mar 2024 | 34,28 | 34,80 | 34,12 | 34,32 | 34,32 | 29.400 |
07 mar 2024 | 34,52 | 34,56 | 34,26 | 34,28 | 34,28 | 35.600 |
06 mar 2024 | 34,28 | 34,50 | 34,13 | 34,35 | 34,35 | 22.300 |
05 mar 2024 | 34,63 | 34,71 | 33,85 | 34,05 | 34,05 | 30.900 |
04 mar 2024 | 35,58 | 35,58 | 34,54 | 34,63 | 34,63 | 53.800 |
01 mar 2024 | 34,02 | 35,01 | 34,02 | 34,89 | 34,89 | 36.000 |
29 feb 2024 | 34,73 | 35,29 | 33,83 | 33,83 | 33,83 | 46.700 |
28 feb 2024 | 35,02 | 35,06 | 34,45 | 34,59 | 34,59 | 43.900 |
27 feb 2024 | 33,83 | 34,80 | 33,79 | 34,72 | 34,72 | 21.500 |
26 feb 2024 | 33,14 | 33,70 | 32,99 | 33,39 | 33,39 | 87.200 |
23 feb 2024 | 32,91 | 33,18 | 32,81 | 32,98 | 32,98 | 16.200 |
22 feb 2024 | 32,62 | 33,06 | 32,50 | 32,89 | 32,89 | 7100 |
21 feb 2024 | 32,64 | 32,64 | 32,23 | 32,53 | 32,53 | 23.700 |
20 feb 2024 | 33,11 | 33,11 | 32,52 | 32,64 | 32,64 | 23.500 |
16 feb 2024 | 32,73 | 33,24 | 32,69 | 32,91 | 32,91 | 19.400 |
15 feb 2024 | 32,53 | 32,83 | 32,34 | 32,67 | 32,67 | 15.600 |
14 feb 2024 | 32,34 | 32,75 | 32,27 | 32,61 | 32,61 | 21.800 |
13 feb 2024 | 32,58 | 32,58 | 32,00 | 32,17 | 32,17 | 23.000 |
12 feb 2024 | 32,62 | 33,07 | 32,62 | 33,07 | 33,07 | 13.300 |
09 feb 2024 | 32,28 | 32,70 | 31,86 | 32,62 | 32,62 | 16.900 |
08 feb 2024 | 32,38 | 32,38 | 32,03 | 32,19 | 32,19 | 11.000 |
07 feb 2024 | 32,10 | 32,10 | 31,69 | 31,69 | 31,69 | 13.500 |
06 feb 2024 | 31,79 | 32,05 | 31,63 | 32,05 | 32,05 | 10.000 |
05 feb 2024 | 31,63 | 31,85 | 31,50 | 31,80 | 31,80 | 10.000 |
02 feb 2024 | 31,72 | 31,76 | 31,28 | 31,74 | 31,74 | 48.700 |
01 feb 2024 | 31,31 | 31,88 | 31,01 | 31,80 | 31,80 | 11.800 |
31 ene 2024 | 31,51 | 31,83 | 31,21 | 31,27 | 31,27 | 17.100 |
30 ene 2024 | 31,84 | 31,84 | 31,37 | 31,47 | 31,47 | 14.600 |
29 ene 2024 | 31,30 | 31,99 | 31,12 | 31,99 | 31,99 | 11.900 |
26 ene 2024 | 31,30 | 31,50 | 31,25 | 31,34 | 31,34 | 27.400 |
25 ene 2024 | 31,23 | 31,35 | 31,08 | 31,35 | 31,35 | 181.300 |
24 ene 2024 | 31,57 | 31,59 | 31,07 | 31,10 | 31,10 | 57.100 |
23 ene 2024 | 31,42 | 31,44 | 31,04 | 31,41 | 31,41 | 12.200 |
22 ene 2024 | 31,15 | 31,55 | 31,15 | 31,42 | 31,42 | 17.000 |
19 ene 2024 | 30,77 | 31,08 | 30,48 | 31,02 | 31,02 | 89.600 |
18 ene 2024 | 30,92 | 30,95 | 30,52 | 30,79 | 30,79 | 15.700 |
17 ene 2024 | 31,05 | 31,05 | 30,77 | 30,98 | 30,98 | 7300 |
16 ene 2024 | 31,50 | 31,50 | 31,00 | 31,19 | 31,19 | 18.000 |
12 ene 2024 | 31,93 | 31,93 | 31,25 | 31,48 | 31,48 | 11.400 |
11 ene 2024 | 31,84 | 31,84 | 31,20 | 31,62 | 31,62 | 12.500 |
10 ene 2024 | 31,77 | 31,80 | 31,50 | 31,71 | 31,71 | 10.200 |
09 ene 2024 | 31,59 | 31,91 | 31,59 | 31,86 | 31,86 | 98.800 |
08 ene 2024 | 30,70 | 31,75 | 30,57 | 31,75 | 31,75 | 10.200 |
05 ene 2024 | 30,51 | 30,67 | 30,27 | 30,58 | 30,58 | 8600 |
04 ene 2024 | 30,30 | 30,73 | 30,26 | 30,63 | 30,63 | 27.100 |
03 ene 2024 | 30,70 | 30,70 | 30,15 | 30,27 | 30,27 | 7800 |
02 ene 2024 | 30,61 | 31,03 | 30,28 | 30,65 | 30,65 | 16.400 |
29 dic 2023 | 30,99 | 30,99 | 30,61 | 30,61 | 30,61 | 6700 |
28 dic 2023 | 33,56 | 33,56 | 30,79 | 30,79 | 30,79 | 27.100 |
27 dic 2023 | 30,69 | 31,38 | 30,60 | 30,94 | 30,94 | 18.800 |
26 dic 2023 | 30,17 | 30,51 | 30,17 | 30,26 | 30,26 | 8100 |
22 dic 2023 | 30,00 | 30,25 | 29,76 | 30,15 | 30,15 | 11.700 |
21 dic 2023 | 29,11 | 29,37 | 29,11 | 29,37 | 29,37 | 10.500 |
20 dic 2023 | 29,72 | 29,72 | 29,01 | 29,04 | 29,04 | 22.700 |
19 dic 2023 | 29,30 | 29,68 | 29,30 | 29,68 | 29,68 | 5800 |
18 dic 2023 | 29,30 | 29,30 | 29,00 | 29,08 | 29,08 | 14.300 |
15 dic 2023 | 29,35 | 29,35 | 29,00 | 29,23 | 29,23 | 3900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |