Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 26,31 | 26,77 | 26,25 | 26,75 | 26,75 | 1.474.200 |
28 jun 2024 | 26,20 | 26,73 | 25,98 | 26,31 | 26,31 | 3.016.100 |
27 jun 2024 | 26,00 | 26,27 | 25,74 | 26,05 | 26,05 | 2.288.900 |
26 jun 2024 | 25,31 | 25,61 | 25,18 | 25,28 | 25,28 | 1.382.100 |
25 jun 2024 | 25,63 | 25,69 | 25,17 | 25,54 | 25,54 | 1.388.300 |
24 jun 2024 | 25,44 | 25,79 | 25,22 | 25,47 | 25,47 | 1.582.500 |
21 jun 2024 | 25,57 | 25,57 | 25,28 | 25,52 | 25,52 | 3.030.700 |
20 jun 2024 | 25,59 | 25,95 | 25,33 | 25,58 | 25,58 | 1.734.500 |
18 jun 2024 | 25,25 | 25,48 | 25,12 | 25,41 | 25,41 | 1.615.400 |
17 jun 2024 | 25,43 | 25,53 | 25,09 | 25,34 | 25,34 | 1.556.100 |
14 jun 2024 | 24,84 | 25,56 | 24,73 | 25,55 | 25,55 | 1.871.300 |
13 jun 2024 | 25,64 | 25,94 | 25,00 | 25,11 | 25,11 | 1.797.100 |
12 jun 2024 | 26,15 | 26,26 | 25,85 | 25,93 | 25,93 | 1.516.500 |
11 jun 2024 | 25,72 | 26,00 | 24,88 | 25,85 | 25,85 | 3.189.500 |
10 jun 2024 | 25,79 | 27,49 | 25,59 | 26,02 | 26,02 | 3.072.900 |
07 jun 2024 | 26,35 | 26,38 | 25,93 | 26,12 | 26,12 | 1.116.300 |
06 jun 2024 | 26,50 | 26,89 | 26,34 | 26,51 | 26,51 | 1.243.000 |
05 jun 2024 | 26,19 | 26,83 | 26,17 | 26,68 | 26,68 | 1.376.500 |
04 jun 2024 | 26,37 | 26,56 | 25,95 | 26,05 | 26,05 | 1.983.700 |
03 jun 2024 | 26,84 | 26,92 | 26,01 | 26,51 | 26,51 | 1.642.500 |
31 may 2024 | 26,64 | 26,72 | 25,96 | 26,61 | 26,61 | 1.925.000 |
30 may 2024 | 26,58 | 26,96 | 26,33 | 26,64 | 26,64 | 1.464.700 |
29 may 2024 | 26,91 | 26,95 | 26,58 | 26,71 | 26,71 | 1.791.300 |
28 may 2024 | 27,41 | 27,47 | 26,92 | 27,21 | 27,21 | 1.486.600 |
24 may 2024 | 27,64 | 27,78 | 27,16 | 27,36 | 27,36 | 1.380.700 |
23 may 2024 | 28,16 | 28,16 | 27,32 | 27,44 | 27,44 | 1.743.600 |
22 may 2024 | 27,93 | 28,60 | 27,84 | 27,91 | 27,91 | 2.476.100 |
21 may 2024 | 27,64 | 27,89 | 27,58 | 27,82 | 27,82 | 1.360.600 |
20 may 2024 | 28,50 | 28,57 | 27,43 | 27,84 | 27,84 | 1.315.900 |
17 may 2024 | 27,26 | 27,93 | 27,17 | 27,77 | 27,77 | 1.467.200 |
16 may 2024 | 28,08 | 28,42 | 27,23 | 27,32 | 27,32 | 2.377.500 |
15 may 2024 | 27,98 | 28,19 | 27,60 | 28,05 | 28,05 | 1.889.200 |
14 may 2024 | 26,38 | 27,80 | 26,20 | 27,75 | 27,75 | 2.884.100 |
13 may 2024 | 27,27 | 27,32 | 26,16 | 26,35 | 26,35 | 3.502.600 |
10 may 2024 | 26,58 | 27,50 | 26,20 | 27,27 | 27,27 | 2.615.300 |
09 may 2024 | 26,49 | 26,49 | 25,70 | 26,38 | 26,38 | 3.141.900 |
08 may 2024 | 23,00 | 26,70 | 22,60 | 26,55 | 26,55 | 7.906.800 |
07 may 2024 | 20,91 | 21,06 | 20,75 | 20,77 | 20,77 | 2.784.900 |
06 may 2024 | 20,80 | 20,93 | 20,58 | 20,89 | 20,89 | 1.559.100 |
03 may 2024 | 20,24 | 20,61 | 20,09 | 20,54 | 20,54 | 1.580.400 |
02 may 2024 | 20,25 | 20,25 | 19,58 | 19,89 | 19,89 | 1.162.800 |
01 may 2024 | 20,05 | 20,42 | 19,71 | 19,99 | 19,99 | 1.904.200 |
30 abr 2024 | 19,64 | 20,15 | 19,60 | 19,66 | 19,66 | 1.775.100 |
29 abr 2024 | 19,60 | 20,10 | 19,57 | 19,84 | 19,84 | 2.031.200 |
26 abr 2024 | 20,00 | 20,05 | 19,24 | 19,49 | 19,49 | 3.117.800 |
25 abr 2024 | 19,90 | 20,31 | 19,41 | 20,14 | 20,14 | 1.376.100 |
24 abr 2024 | 20,63 | 20,66 | 20,14 | 20,23 | 20,23 | 1.534.600 |
23 abr 2024 | 20,10 | 20,65 | 20,05 | 20,52 | 20,52 | 1.021.300 |
22 abr 2024 | 19,81 | 20,24 | 19,55 | 19,98 | 19,98 | 1.521.000 |
19 abr 2024 | 19,65 | 19,97 | 19,56 | 19,66 | 19,66 | 1.492.000 |
18 abr 2024 | 19,65 | 19,97 | 19,42 | 19,64 | 19,64 | 1.326.900 |
17 abr 2024 | 19,78 | 20,20 | 19,65 | 19,70 | 19,70 | 1.822.600 |
16 abr 2024 | 20,05 | 20,14 | 19,68 | 19,69 | 19,69 | 1.171.500 |
15 abr 2024 | 20,63 | 20,83 | 20,03 | 20,07 | 20,07 | 1.400.500 |
12 abr 2024 | 21,20 | 21,31 | 20,35 | 20,46 | 20,46 | 1.668.200 |
11 abr 2024 | 21,46 | 21,54 | 21,25 | 21,44 | 21,44 | 873.100 |
10 abr 2024 | 21,78 | 22,01 | 21,34 | 21,40 | 21,40 | 1.233.700 |
09 abr 2024 | 22,05 | 22,25 | 21,79 | 22,16 | 22,16 | 1.304.600 |
08 abr 2024 | 22,00 | 22,11 | 21,77 | 21,86 | 21,86 | 1.433.200 |
05 abr 2024 | 21,57 | 22,00 | 21,51 | 21,99 | 21,99 | 2.137.800 |
04 abr 2024 | 21,97 | 22,13 | 21,33 | 21,51 | 21,51 | 1.313.900 |
03 abr 2024 | 21,42 | 22,03 | 21,35 | 21,77 | 21,77 | 847.100 |
02 abr 2024 | 21,26 | 21,70 | 21,06 | 21,54 | 21,54 | 1.588.100 |
01 abr 2024 | 21,63 | 21,68 | 21,27 | 21,55 | 21,55 | 1.220.700 |
28 mar 2024 | 21,44 | 21,83 | 21,44 | 21,76 | 21,76 | 1.427.900 |
27 mar 2024 | 21,43 | 21,66 | 21,28 | 21,46 | 21,46 | 1.232.800 |
26 mar 2024 | 21,83 | 21,93 | 21,33 | 21,35 | 21,35 | 937.500 |
25 mar 2024 | 21,55 | 21,84 | 21,49 | 21,65 | 21,65 | 1.301.000 |
22 mar 2024 | 22,47 | 22,54 | 21,45 | 21,55 | 21,55 | 1.097.700 |
21 mar 2024 | 22,42 | 22,46 | 21,97 | 22,34 | 22,34 | 1.572.100 |
20 mar 2024 | 21,89 | 22,36 | 21,72 | 22,34 | 22,34 | 1.162.800 |
19 mar 2024 | 21,56 | 21,92 | 21,41 | 21,90 | 21,90 | 1.017.200 |
18 mar 2024 | 21,57 | 21,95 | 21,37 | 21,62 | 21,62 | 1.083.700 |
15 mar 2024 | 21,91 | 22,26 | 21,59 | 21,63 | 21,63 | 3.053.100 |
14 mar 2024 | 21,53 | 22,10 | 21,20 | 22,09 | 22,09 | 1.575.900 |
13 mar 2024 | 22,04 | 22,44 | 21,43 | 21,47 | 21,47 | 2.863.000 |
12 mar 2024 | 22,50 | 22,57 | 22,25 | 22,29 | 22,29 | 1.597.700 |
11 mar 2024 | 21,50 | 22,49 | 21,48 | 22,43 | 22,43 | 1.411.400 |
08 mar 2024 | 21,66 | 21,80 | 21,46 | 21,62 | 21,62 | 1.283.000 |
07 mar 2024 | 21,67 | 21,87 | 21,51 | 21,58 | 21,58 | 1.134.100 |
06 mar 2024 | 22,12 | 22,28 | 21,38 | 21,47 | 21,47 | 1.847.000 |
05 mar 2024 | 22,55 | 22,66 | 21,97 | 22,08 | 22,08 | 1.191.400 |
04 mar 2024 | 22,50 | 22,90 | 22,39 | 22,82 | 22,82 | 1.742.400 |
01 mar 2024 | 22,00 | 22,48 | 21,95 | 22,24 | 22,24 | 1.601.700 |
29 feb 2024 | 22,22 | 22,26 | 21,84 | 21,97 | 21,97 | 1.767.100 |
28 feb 2024 | 21,64 | 22,17 | 21,50 | 22,06 | 22,06 | 1.427.200 |
27 feb 2024 | 21,83 | 21,96 | 21,44 | 21,66 | 21,66 | 1.175.600 |
26 feb 2024 | 21,44 | 21,79 | 21,35 | 21,71 | 21,71 | 895.000 |
23 feb 2024 | 21,60 | 21,72 | 21,36 | 21,54 | 21,54 | 882.300 |
22 feb 2024 | 21,66 | 21,85 | 21,47 | 21,50 | 21,50 | 1.262.600 |
21 feb 2024 | 20,99 | 21,17 | 20,89 | 21,14 | 21,14 | 1.193.300 |
20 feb 2024 | 21,27 | 21,51 | 21,13 | 21,24 | 21,24 | 1.290.100 |
16 feb 2024 | 21,52 | 21,70 | 21,29 | 21,44 | 21,44 | 1.117.300 |
15 feb 2024 | 21,51 | 21,69 | 21,33 | 21,60 | 21,60 | 1.310.700 |
14 feb 2024 | 20,96 | 21,35 | 20,87 | 21,12 | 21,12 | 1.588.500 |
13 feb 2024 | 20,68 | 21,06 | 20,42 | 20,60 | 20,60 | 2.573.500 |
12 feb 2024 | 22,63 | 22,63 | 21,25 | 21,34 | 21,34 | 2.852.700 |
09 feb 2024 | 21,43 | 22,10 | 21,41 | 21,96 | 21,96 | 2.138.200 |
08 feb 2024 | 20,83 | 21,36 | 20,34 | 21,35 | 21,35 | 2.909.000 |
07 feb 2024 | 21,60 | 21,98 | 20,03 | 20,69 | 20,69 | 4.264.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |