Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 33,73 | 33,75 | 33,52 | 33,67 | 33,67 | 27.952 |
24 may 2024 | 33,34 | 33,60 | 33,34 | 33,58 | 33,58 | 39.400 |
23 may 2024 | 33,61 | 33,61 | 33,10 | 33,17 | 33,17 | 41.100 |
22 may 2024 | 33,45 | 33,50 | 33,27 | 33,38 | 33,38 | 25.000 |
21 may 2024 | 33,60 | 33,71 | 33,60 | 33,68 | 33,68 | 102.800 |
20 may 2024 | 33,71 | 33,86 | 33,69 | 33,70 | 33,70 | 19.700 |
17 may 2024 | 33,56 | 33,71 | 33,56 | 33,70 | 33,70 | 38.400 |
16 may 2024 | 33,58 | 33,66 | 33,51 | 33,51 | 33,51 | 109.000 |
15 may 2024 | 33,62 | 33,78 | 33,51 | 33,78 | 33,78 | 25.400 |
14 may 2024 | 33,35 | 33,45 | 33,32 | 33,41 | 33,41 | 15.500 |
13 may 2024 | 33,26 | 33,35 | 33,21 | 33,24 | 33,24 | 22.100 |
10 may 2024 | 33,37 | 33,37 | 33,18 | 33,19 | 33,19 | 34.900 |
09 may 2024 | 33,03 | 33,22 | 33,03 | 33,21 | 33,21 | 14.500 |
08 may 2024 | 32,76 | 32,98 | 32,76 | 32,94 | 32,94 | 15.300 |
07 may 2024 | 32,99 | 33,09 | 32,93 | 33,02 | 33,02 | 36.600 |
06 may 2024 | 32,95 | 32,99 | 32,90 | 32,94 | 32,94 | 18.000 |
03 may 2024 | 32,82 | 32,83 | 32,65 | 32,76 | 32,76 | 107.700 |
02 may 2024 | 32,32 | 32,52 | 32,25 | 32,46 | 32,46 | 68.900 |
01 may 2024 | 32,00 | 32,30 | 31,86 | 31,98 | 31,98 | 345.800 |
30 abr 2024 | 32,34 | 32,38 | 32,08 | 32,09 | 32,09 | 24.100 |
29 abr 2024 | 32,45 | 32,63 | 32,39 | 32,56 | 32,56 | 34.600 |
26 abr 2024 | 32,09 | 32,26 | 32,08 | 32,20 | 32,20 | 39.700 |
25 abr 2024 | 31,72 | 31,93 | 31,59 | 31,89 | 31,89 | 45.000 |
24 abr 2024 | 32,13 | 32,13 | 31,95 | 32,03 | 32,03 | 22.800 |
23 abr 2024 | 31,91 | 32,25 | 31,91 | 32,17 | 32,17 | 19.700 |
22 abr 2024 | 31,77 | 31,94 | 31,71 | 31,84 | 31,84 | 29.500 |
19 abr 2024 | 31,60 | 31,71 | 31,53 | 31,58 | 31,58 | 26.400 |
18 abr 2024 | 31,76 | 31,92 | 31,65 | 31,69 | 31,69 | 18.900 |
17 abr 2024 | 31,81 | 31,82 | 31,59 | 31,67 | 31,67 | 21.500 |
16 abr 2024 | 31,66 | 31,75 | 31,52 | 31,60 | 31,60 | 52.500 |
15 abr 2024 | 32,50 | 32,50 | 31,98 | 32,05 | 32,05 | 13.700 |
12 abr 2024 | 32,49 | 32,51 | 32,12 | 32,14 | 32,14 | 31.900 |
11 abr 2024 | 32,77 | 32,81 | 32,47 | 32,76 | 32,76 | 24.100 |
10 abr 2024 | 32,66 | 32,76 | 32,51 | 32,64 | 32,64 | 16.400 |
09 abr 2024 | 33,24 | 33,24 | 33,00 | 33,07 | 33,07 | 22.600 |
08 abr 2024 | 33,08 | 33,10 | 33,00 | 33,04 | 33,04 | 31.600 |
05 abr 2024 | 32,67 | 32,91 | 32,64 | 32,82 | 32,82 | 15.500 |
04 abr 2024 | 33,17 | 33,17 | 32,67 | 32,70 | 32,70 | 26.200 |
03 abr 2024 | 32,65 | 32,97 | 32,65 | 32,92 | 32,92 | 362.900 |
02 abr 2024 | 32,63 | 32,66 | 32,55 | 32,65 | 32,65 | 17.100 |
01 abr 2024 | 33,03 | 33,03 | 32,86 | 32,89 | 32,89 | 24.800 |
28 mar 2024 | 32,94 | 33,03 | 32,94 | 32,98 | 32,98 | 37.700 |
27 mar 2024 | 32,85 | 33,00 | 32,81 | 33,00 | 33,00 | 29.500 |
26 mar 2024 | 32,80 | 32,80 | 32,68 | 32,68 | 32,68 | 17.200 |
25 mar 2024 | 32,55 | 32,70 | 32,55 | 32,60 | 32,60 | 14.100 |
22 mar 2024 | 32,76 | 32,76 | 32,59 | 32,63 | 32,63 | 68.100 |
21 mar 2024 | 32,82 | 32,82 | 32,74 | 32,77 | 32,77 | 27.300 |
20 mar 2024 | 32,37 | 32,83 | 32,37 | 32,79 | 32,79 | 41.900 |
19 mar 2024 | 32,31 | 32,45 | 32,26 | 32,39 | 32,39 | 19.200 |
18 mar 2024 | 32,46 | 32,46 | 32,31 | 32,33 | 32,33 | 53.400 |
15 mar 2024 | 32,37 | 32,48 | 32,27 | 32,37 | 32,37 | 18.700 |
14 mar 2024 | 32,52 | 32,52 | 32,18 | 32,26 | 32,26 | 15.500 |
13 mar 2024 | 32,49 | 32,55 | 32,42 | 32,44 | 32,44 | 21.600 |
12 mar 2024 | 32,33 | 32,52 | 32,26 | 32,50 | 32,50 | 55.600 |
11 mar 2024 | 32,28 | 32,30 | 32,15 | 32,28 | 32,28 | 97.300 |
08 mar 2024 | 32,72 | 32,72 | 32,42 | 32,46 | 32,46 | 29.300 |
07 mar 2024 | 32,52 | 32,63 | 32,49 | 32,57 | 32,57 | 43.200 |
06 mar 2024 | 32,27 | 32,41 | 32,22 | 32,26 | 32,26 | 190.700 |
05 mar 2024 | 31,96 | 32,02 | 31,77 | 31,90 | 31,90 | 71.100 |
04 mar 2024 | 31,95 | 32,03 | 31,84 | 31,95 | 31,95 | 355.000 |
01 mar 2024 | 31,97 | 32,18 | 31,85 | 32,13 | 32,13 | 117.100 |
29 feb 2024 | 31,97 | 32,00 | 31,77 | 31,85 | 31,85 | 32.200 |
28 feb 2024 | 31,77 | 31,87 | 31,75 | 31,78 | 31,78 | 39.700 |
27 feb 2024 | 31,84 | 32,00 | 31,84 | 31,94 | 31,94 | 27.500 |
26 feb 2024 | 31,85 | 31,89 | 31,72 | 31,83 | 31,83 | 86.700 |
23 feb 2024 | 31,82 | 31,88 | 31,74 | 31,75 | 31,75 | 57.400 |
22 feb 2024 | 31,81 | 31,86 | 31,74 | 31,82 | 31,82 | 40.600 |
21 feb 2024 | 31,52 | 31,55 | 31,42 | 31,55 | 31,55 | 38.600 |
20 feb 2024 | 31,63 | 31,63 | 31,42 | 31,51 | 31,51 | 36.800 |
16 feb 2024 | 31,43 | 31,66 | 31,43 | 31,53 | 31,53 | 26.600 |
15 feb 2024 | 31,27 | 31,52 | 31,27 | 31,47 | 31,47 | 18.400 |
14 feb 2024 | 31,08 | 31,26 | 31,08 | 31,26 | 31,26 | 29.900 |
13 feb 2024 | 30,98 | 30,98 | 30,68 | 30,82 | 30,82 | 25.500 |
12 feb 2024 | 31,32 | 31,53 | 31,32 | 31,36 | 31,36 | 151.500 |
09 feb 2024 | 31,23 | 31,33 | 31,16 | 31,30 | 31,30 | 20.400 |
08 feb 2024 | 31,23 | 31,30 | 31,15 | 31,30 | 31,30 | 25.900 |
07 feb 2024 | 31,36 | 31,36 | 31,16 | 31,21 | 31,21 | 59.100 |
06 feb 2024 | 31,10 | 31,37 | 31,10 | 31,34 | 31,34 | 34.900 |
05 feb 2024 | 31,05 | 31,15 | 30,88 | 31,09 | 31,09 | 285.700 |
02 feb 2024 | 31,42 | 31,42 | 31,24 | 31,35 | 31,35 | 41.300 |
01 feb 2024 | 31,53 | 31,70 | 31,44 | 31,67 | 31,67 | 24.700 |
31 ene 2024 | 31,67 | 31,80 | 31,35 | 31,42 | 31,42 | 33.700 |
30 ene 2024 | 31,61 | 31,61 | 31,46 | 31,55 | 31,55 | 37.800 |
29 ene 2024 | 31,53 | 31,73 | 31,38 | 31,64 | 31,64 | 20.400 |
26 ene 2024 | 31,61 | 31,61 | 31,51 | 31,53 | 31,53 | 27.100 |
25 ene 2024 | 31,56 | 31,56 | 31,38 | 31,48 | 31,48 | 21.500 |
24 ene 2024 | 31,57 | 31,57 | 31,31 | 31,31 | 31,31 | 17.300 |
23 ene 2024 | 31,14 | 31,15 | 30,99 | 31,12 | 31,12 | 39.800 |
22 ene 2024 | 31,17 | 31,32 | 31,14 | 31,18 | 31,18 | 20.300 |
19 ene 2024 | 30,89 | 31,05 | 30,75 | 31,01 | 31,01 | 65.200 |
18 ene 2024 | 30,86 | 31,00 | 30,82 | 30,94 | 30,94 | 57.200 |
17 ene 2024 | 30,58 | 30,72 | 30,50 | 30,62 | 30,62 | 16.600 |
16 ene 2024 | 31,18 | 31,22 | 30,94 | 31,04 | 31,04 | 29.500 |
12 ene 2024 | 31,79 | 31,81 | 31,55 | 31,63 | 31,63 | 13.200 |
11 ene 2024 | 31,64 | 31,65 | 31,26 | 31,55 | 31,55 | 28.200 |
10 ene 2024 | 31,56 | 31,70 | 31,56 | 31,64 | 31,64 | 83.700 |
09 ene 2024 | 31,54 | 31,59 | 31,48 | 31,56 | 31,56 | 31.700 |
08 ene 2024 | 31,45 | 31,76 | 31,44 | 31,73 | 31,73 | 30.900 |
05 ene 2024 | 31,30 | 31,61 | 31,30 | 31,34 | 31,34 | 31.300 |
04 ene 2024 | 31,32 | 31,53 | 31,32 | 31,44 | 31,44 | 27.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |