Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 30,69 | 30,94 | 30,69 | 30,84 | 30,84 | 7300 |
22 abr 2024 | 30,58 | 30,75 | 30,55 | 30,64 | 30,64 | 6300 |
19 abr 2024 | 30,55 | 30,55 | 30,40 | 30,52 | 30,52 | 10.600 |
18 abr 2024 | 30,46 | 30,63 | 30,43 | 30,44 | 30,44 | 33.000 |
17 abr 2024 | 30,66 | 30,66 | 30,48 | 30,56 | 30,56 | 5300 |
16 abr 2024 | 30,63 | 30,63 | 30,47 | 30,54 | 30,54 | 9100 |
15 abr 2024 | 30,91 | 31,01 | 30,66 | 30,67 | 30,67 | 8400 |
12 abr 2024 | 30,87 | 30,91 | 30,72 | 30,82 | 30,82 | 4400 |
11 abr 2024 | 31,11 | 31,11 | 30,93 | 31,00 | 31,00 | 9300 |
10 abr 2024 | 30,95 | 31,05 | 30,91 | 30,96 | 30,96 | 10.500 |
09 abr 2024 | 31,38 | 31,38 | 31,17 | 31,24 | 31,24 | 6500 |
08 abr 2024 | 31,25 | 31,30 | 31,17 | 31,17 | 31,17 | 4400 |
05 abr 2024 | 31,10 | 31,20 | 31,07 | 31,14 | 31,14 | 17.900 |
04 abr 2024 | 31,41 | 31,41 | 31,03 | 31,03 | 31,03 | 22.400 |
03 abr 2024 | 31,02 | 31,28 | 31,02 | 31,19 | 31,19 | 17.600 |
02 abr 2024 | 31,10 | 31,18 | 31,06 | 31,14 | 31,14 | 50.600 |
01 abr 2024 | 33,21 | 33,21 | 31,19 | 31,30 | 31,30 | 58.000 |
28 mar 2024 | 31,34 | 31,39 | 31,28 | 31,28 | 31,28 | 21.000 |
27 mar 2024 | 31,25 | 31,41 | 31,25 | 31,41 | 31,41 | 12.900 |
26 mar 2024 | 31,33 | 31,35 | 31,26 | 31,31 | 31,31 | 10.100 |
25 mar 2024 | 31,37 | 31,37 | 31,21 | 31,25 | 31,25 | 5700 |
22 mar 2024 | 31,34 | 31,34 | 31,22 | 31,23 | 31,23 | 9800 |
21 mar 2024 | 31,47 | 31,47 | 31,26 | 31,26 | 31,26 | 11.400 |
20 mar 2024 | 31,05 | 31,33 | 31,05 | 31,25 | 31,25 | 10.600 |
19 mar 2024 | 31,08 | 31,17 | 31,07 | 31,13 | 31,13 | 5900 |
18 mar 2024 | 31,17 | 31,17 | 31,03 | 31,13 | 31,13 | 11.500 |
15 mar 2024 | 31,14 | 31,14 | 31,06 | 31,08 | 31,08 | 9500 |
14 mar 2024 | 31,12 | 31,18 | 31,01 | 31,04 | 31,04 | 10.800 |
13 mar 2024 | 31,24 | 31,28 | 31,18 | 31,23 | 31,23 | 4900 |
12 mar 2024 | 31,17 | 31,23 | 31,05 | 31,16 | 31,16 | 29.100 |
11 mar 2024 | 31,03 | 31,10 | 31,01 | 31,02 | 31,02 | 19.400 |
08 mar 2024 | 31,29 | 31,29 | 31,11 | 31,12 | 31,12 | 21.600 |
07 mar 2024 | 31,19 | 31,25 | 31,09 | 31,17 | 31,17 | 19.900 |
06 mar 2024 | 31,03 | 31,10 | 30,96 | 31,06 | 31,06 | 8200 |
05 mar 2024 | 30,92 | 30,92 | 30,74 | 30,81 | 30,81 | 57.300 |
04 mar 2024 | 30,90 | 30,90 | 30,79 | 30,80 | 30,80 | 389.400 |
01 mar 2024 | 30,76 | 30,93 | 30,76 | 30,92 | 30,92 | 23.100 |
29 feb 2024 | 30,86 | 30,86 | 30,65 | 30,66 | 30,66 | 28.000 |
28 feb 2024 | 30,71 | 30,71 | 30,65 | 30,66 | 30,66 | 11.900 |
27 feb 2024 | 30,82 | 30,83 | 30,72 | 30,78 | 30,78 | 11.900 |
26 feb 2024 | 30,75 | 30,76 | 30,65 | 30,68 | 30,68 | 15.500 |
23 feb 2024 | 30,80 | 30,87 | 30,73 | 30,78 | 30,78 | 11.500 |
22 feb 2024 | 30,83 | 30,83 | 30,60 | 30,65 | 30,65 | 15.700 |
21 feb 2024 | 30,51 | 30,54 | 30,40 | 30,53 | 30,53 | 12.800 |
20 feb 2024 | 30,45 | 30,57 | 30,42 | 30,53 | 30,53 | 18.800 |
16 feb 2024 | 30,35 | 30,52 | 30,35 | 30,44 | 30,44 | 16.900 |
15 feb 2024 | 30,34 | 30,42 | 30,30 | 30,42 | 30,42 | 22.500 |
14 feb 2024 | 30,17 | 30,24 | 30,06 | 30,24 | 30,24 | 35.200 |
13 feb 2024 | 30,17 | 30,17 | 29,90 | 30,00 | 30,00 | 56.800 |
12 feb 2024 | 30,14 | 30,37 | 30,14 | 30,26 | 30,26 | 28.900 |
09 feb 2024 | 30,20 | 30,30 | 30,14 | 30,29 | 30,29 | 19.900 |
08 feb 2024 | 30,16 | 30,52 | 30,14 | 30,20 | 30,20 | 52.400 |
07 feb 2024 | 30,16 | 30,31 | 30,16 | 30,24 | 30,24 | 596.000 |
06 feb 2024 | 30,22 | 30,52 | 30,13 | 30,28 | 30,28 | 46.000 |
05 feb 2024 | 30,07 | 30,23 | 30,00 | 30,20 | 30,20 | 115.800 |
02 feb 2024 | 30,29 | 30,29 | 30,15 | 30,27 | 30,27 | 40.400 |
01 feb 2024 | 31,75 | 31,75 | 30,25 | 30,43 | 30,43 | 81.900 |
31 ene 2024 | 30,33 | 30,47 | 30,23 | 30,24 | 30,24 | 60.800 |
30 ene 2024 | 30,34 | 30,38 | 30,24 | 30,29 | 30,29 | 34.100 |
29 ene 2024 | 30,34 | 30,37 | 30,14 | 30,35 | 30,35 | 37.800 |
26 ene 2024 | 30,25 | 30,43 | 30,18 | 30,25 | 30,25 | 47.100 |
25 ene 2024 | 30,20 | 30,20 | 30,01 | 30,13 | 30,13 | 32.100 |
24 ene 2024 | 30,17 | 30,22 | 30,07 | 30,08 | 30,08 | 28.400 |
23 ene 2024 | 29,98 | 29,98 | 29,85 | 29,94 | 29,94 | 59.000 |
22 ene 2024 | 30,04 | 30,04 | 29,94 | 29,99 | 29,99 | 17.500 |
19 ene 2024 | 29,75 | 30,02 | 29,74 | 29,87 | 29,87 | 70.100 |
18 ene 2024 | 29,89 | 29,93 | 29,77 | 29,92 | 29,92 | 23.000 |
17 ene 2024 | 29,67 | 29,78 | 29,65 | 29,73 | 29,73 | 31.700 |
16 ene 2024 | 30,07 | 30,10 | 29,86 | 29,92 | 29,92 | 96.800 |
12 ene 2024 | 30,31 | 30,31 | 30,14 | 30,23 | 30,23 | 51.600 |
11 ene 2024 | 30,22 | 30,22 | 30,01 | 30,18 | 30,18 | 61.000 |
10 ene 2024 | 30,14 | 30,35 | 30,08 | 30,17 | 30,17 | 35.300 |
09 ene 2024 | 30,10 | 30,10 | 30,01 | 30,06 | 30,06 | 24.000 |
08 ene 2024 | 30,00 | 30,21 | 30,00 | 30,20 | 30,20 | 65.100 |
05 ene 2024 | 30,02 | 30,18 | 29,93 | 30,01 | 30,01 | 49.000 |
04 ene 2024 | 30,00 | 30,11 | 30,00 | 30,02 | 30,02 | 62.700 |
03 ene 2024 | 30,03 | 30,07 | 29,84 | 30,01 | 30,01 | 526.200 |
02 ene 2024 | 30,15 | 30,22 | 30,03 | 30,05 | 30,05 | 592.300 |
29 dic 2023 | 30,42 | 30,51 | 30,32 | 30,40 | 30,40 | 171.600 |
28 dic 2023 | 30,50 | 30,53 | 30,30 | 30,38 | 30,38 | 162.300 |
27 dic 2023 | 30,35 | 30,47 | 30,28 | 30,42 | 30,42 | 195.200 |
26 dic 2023 | 30,21 | 30,34 | 30,14 | 30,22 | 30,22 | 108.100 |
22 dic 2023 | 30,12 | 30,21 | 30,10 | 30,13 | 30,13 | 88.700 |
21 dic 2023 | 29,90 | 30,02 | 29,89 | 30,02 | 30,02 | 18.800 |
20 dic 2023 | 29,98 | 29,99 | 29,59 | 29,62 | 29,62 | 14.600 |
19 dic 2023 | 29,76 | 29,98 | 29,76 | 29,98 | 29,98 | 7000 |
18 dic 2023 | 29,63 | 29,75 | 29,61 | 29,69 | 29,69 | 4300 |
15 dic 2023 | 29,82 | 29,82 | 29,58 | 29,61 | 29,61 | 8900 |
14 dic 2023 | 29,83 | 29,90 | 29,81 | 29,89 | 29,89 | 8700 |
13 dic 2023 | 29,20 | 29,69 | 29,20 | 29,69 | 29,69 | 2600 |
12 dic 2023 | 29,18 | 29,25 | 29,18 | 29,20 | 29,20 | 9600 |
11 dic 2023 | 29,13 | 29,25 | 29,07 | 29,22 | 29,22 | 13.400 |
08 dic 2023 | 29,13 | 29,15 | 29,05 | 29,15 | 29,15 | 3400 |
07 dic 2023 | 28,85 | 29,12 | 28,85 | 29,08 | 29,08 | 29.300 |
06 dic 2023 | 29,07 | 29,18 | 28,88 | 28,93 | 28,93 | 13.300 |
05 dic 2023 | 28,85 | 28,88 | 28,80 | 28,85 | 28,85 | 18.700 |
04 dic 2023 | 28,94 | 29,00 | 28,77 | 28,91 | 28,91 | 116.200 |
01 dic 2023 | 28,82 | 29,21 | 28,82 | 29,16 | 29,16 | 27.400 |
30 nov 2023 | 28,83 | 28,90 | 28,82 | 28,88 | 28,88 | 4300 |
29 nov 2023 | 28,91 | 29,00 | 28,83 | 28,90 | 28,90 | 11.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |