Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 34,78 | 34,87 | 34,76 | 34,81 | 34,81 | 45.900 |
01 jul 2024 | 34,92 | 35,00 | 34,72 | 34,81 | 34,81 | 28.600 |
28 jun 2024 | 35,00 | 35,09 | 34,81 | 34,91 | 34,91 | 88.000 |
27 jun 2024 | 34,70 | 34,85 | 34,68 | 34,84 | 34,84 | 19.300 |
26 jun 2024 | 34,57 | 34,72 | 34,57 | 34,72 | 34,72 | 11.700 |
25 jun 2024 | 34,71 | 34,75 | 34,62 | 34,69 | 34,69 | 12.600 |
24 jun 2024 | 34,74 | 34,94 | 34,74 | 34,81 | 34,81 | 10.900 |
21 jun 2024 | 34,56 | 34,69 | 34,56 | 34,66 | 34,66 | 16.600 |
20 jun 2024 | 34,71 | 34,80 | 34,57 | 34,68 | 34,68 | 12.900 |
18 jun 2024 | 34,65 | 34,81 | 34,65 | 34,76 | 34,76 | 11.300 |
17 jun 2024 | 34,52 | 34,74 | 34,38 | 34,74 | 34,74 | 15.700 |
14 jun 2024 | 34,63 | 34,63 | 34,44 | 34,49 | 34,49 | 65.900 |
13 jun 2024 | 34,92 | 34,92 | 34,71 | 34,79 | 34,79 | 15.700 |
12 jun 2024 | 35,30 | 35,32 | 34,94 | 34,97 | 34,97 | 59.300 |
11 jun 2024 | 34,58 | 34,74 | 34,49 | 34,67 | 34,67 | 42.900 |
10 jun 2024 | 34,52 | 34,81 | 34,50 | 34,73 | 34,73 | 17.000 |
07 jun 2024 | 34,71 | 34,82 | 34,67 | 34,67 | 34,67 | 14.300 |
06 jun 2024 | 34,98 | 35,04 | 34,91 | 34,94 | 34,94 | 25.400 |
05 jun 2024 | 34,91 | 35,08 | 34,79 | 35,05 | 35,05 | 13.900 |
04 jun 2024 | 34,87 | 34,92 | 34,73 | 34,74 | 34,74 | 17.200 |
03 jun 2024 | 35,30 | 35,30 | 34,93 | 35,03 | 35,03 | 24.000 |
31 may 2024 | 35,15 | 35,15 | 34,93 | 35,13 | 35,13 | 46.300 |
30 may 2024 | 34,98 | 35,06 | 34,91 | 35,00 | 35,00 | 7500 |
29 may 2024 | 34,78 | 34,90 | 34,74 | 34,77 | 34,77 | 19.600 |
28 may 2024 | 35,21 | 35,21 | 35,03 | 35,10 | 35,10 | 15.200 |
24 may 2024 | 35,14 | 35,15 | 35,04 | 35,11 | 35,11 | 31.400 |
23 may 2024 | 35,25 | 35,25 | 34,78 | 34,88 | 34,88 | 31.100 |
22 may 2024 | 35,33 | 35,38 | 35,17 | 35,17 | 35,17 | 14.200 |
21 may 2024 | 35,31 | 35,40 | 35,28 | 35,36 | 35,36 | 33.600 |
20 may 2024 | 35,25 | 35,43 | 35,25 | 35,33 | 35,33 | 58.300 |
17 may 2024 | 35,31 | 35,38 | 35,27 | 35,29 | 35,29 | 59.600 |
16 may 2024 | 35,42 | 35,42 | 35,28 | 35,31 | 35,31 | 8400 |
15 may 2024 | 35,33 | 35,46 | 35,26 | 35,42 | 35,42 | 36.800 |
14 may 2024 | 35,17 | 35,25 | 35,09 | 35,19 | 35,19 | 29.100 |
13 may 2024 | 35,04 | 35,18 | 34,95 | 34,95 | 34,95 | 29.600 |
10 may 2024 | 35,15 | 35,15 | 34,88 | 34,97 | 34,97 | 14.700 |
09 may 2024 | 34,92 | 35,10 | 34,85 | 35,10 | 35,10 | 29.900 |
08 may 2024 | 34,85 | 34,92 | 34,79 | 34,85 | 34,85 | 50.500 |
07 may 2024 | 34,94 | 35,12 | 34,94 | 34,94 | 34,94 | 25.200 |
06 may 2024 | 34,78 | 35,00 | 34,78 | 34,99 | 34,99 | 38.300 |
03 may 2024 | 34,88 | 34,92 | 34,62 | 34,72 | 34,72 | 24.900 |
02 may 2024 | 34,20 | 34,55 | 34,20 | 34,48 | 34,48 | 17.500 |
01 may 2024 | 34,15 | 34,52 | 34,05 | 34,19 | 34,19 | 68.400 |
30 abr 2024 | 34,34 | 34,40 | 34,10 | 34,14 | 34,14 | 33.700 |
29 abr 2024 | 34,47 | 34,54 | 34,39 | 34,54 | 34,54 | 26.700 |
26 abr 2024 | 34,24 | 34,43 | 34,21 | 34,40 | 34,40 | 66.900 |
25 abr 2024 | 34,16 | 34,19 | 33,90 | 34,19 | 34,19 | 114.900 |
24 abr 2024 | 34,32 | 34,35 | 34,14 | 34,31 | 34,31 | 154.600 |
23 abr 2024 | 34,03 | 34,45 | 34,03 | 34,28 | 34,28 | 75.100 |
22 abr 2024 | 33,94 | 34,14 | 33,81 | 34,09 | 34,09 | 112.600 |
19 abr 2024 | 33,77 | 33,87 | 33,68 | 33,83 | 33,83 | 76.000 |
18 abr 2024 | 33,88 | 34,00 | 33,69 | 33,80 | 33,80 | 96.800 |
17 abr 2024 | 34,01 | 34,07 | 33,74 | 33,83 | 33,83 | 37.800 |
16 abr 2024 | 33,79 | 34,03 | 33,79 | 33,93 | 33,93 | 23.200 |
15 abr 2024 | 34,40 | 34,40 | 33,95 | 34,08 | 34,08 | 17.500 |
12 abr 2024 | 34,55 | 34,55 | 34,17 | 34,25 | 34,25 | 15.800 |
11 abr 2024 | 34,62 | 34,70 | 34,46 | 34,63 | 34,63 | 25.400 |
10 abr 2024 | 34,40 | 34,59 | 34,40 | 34,51 | 34,51 | 187.000 |
09 abr 2024 | 35,09 | 35,09 | 34,87 | 34,99 | 34,99 | 89.100 |
08 abr 2024 | 34,94 | 35,02 | 34,88 | 34,88 | 34,88 | 75.000 |
05 abr 2024 | 34,77 | 34,97 | 34,75 | 34,83 | 34,83 | 21.600 |
04 abr 2024 | 35,15 | 35,18 | 34,70 | 34,73 | 34,73 | 104.400 |
03 abr 2024 | 34,73 | 35,01 | 34,73 | 34,92 | 34,92 | 24.000 |
02 abr 2024 | 34,90 | 34,95 | 34,68 | 34,79 | 34,79 | 217.200 |
01 abr 2024 | 35,41 | 35,41 | 35,11 | 35,19 | 35,19 | 351.800 |
28 mar 2024 | 35,34 | 35,49 | 35,30 | 35,37 | 35,37 | 44.200 |
27 mar 2024 | 35,06 | 35,30 | 35,00 | 35,25 | 35,25 | 68.400 |
26 mar 2024 | 34,99 | 35,08 | 34,89 | 34,93 | 34,93 | 18.400 |
25 mar 2024 | 34,83 | 35,03 | 34,82 | 34,87 | 34,87 | 33.100 |
22 mar 2024 | 35,12 | 35,12 | 34,91 | 34,94 | 34,94 | 51.300 |
21 mar 2024 | 35,08 | 35,22 | 35,08 | 35,18 | 35,18 | 51.200 |
20 mar 2024 | 34,49 | 34,97 | 34,44 | 34,97 | 34,97 | 41.700 |
19 mar 2024 | 34,33 | 34,60 | 34,33 | 34,53 | 34,53 | 60.900 |
18 mar 2024 | 34,52 | 34,59 | 34,41 | 34,41 | 34,41 | 44.100 |
15 mar 2024 | 34,48 | 34,61 | 34,48 | 34,58 | 34,58 | 30.000 |
14 mar 2024 | 34,78 | 34,82 | 34,36 | 34,53 | 34,53 | 162.200 |
13 mar 2024 | 34,74 | 34,95 | 34,74 | 34,92 | 34,92 | 39.600 |
12 mar 2024 | 34,78 | 34,84 | 34,67 | 34,84 | 34,84 | 22.100 |
11 mar 2024 | 34,82 | 34,87 | 34,73 | 34,83 | 34,83 | 31.600 |
08 mar 2024 | 34,98 | 35,19 | 34,89 | 34,91 | 34,91 | 38.800 |
07 mar 2024 | 34,90 | 34,98 | 34,87 | 34,95 | 34,95 | 36.700 |
06 mar 2024 | 34,83 | 34,88 | 34,69 | 34,80 | 34,80 | 32.900 |
05 mar 2024 | 34,67 | 34,76 | 34,56 | 34,67 | 34,67 | 1.217.700 |
04 mar 2024 | 34,93 | 34,94 | 34,78 | 34,85 | 34,85 | 75.800 |
01 mar 2024 | 34,72 | 34,87 | 34,59 | 34,83 | 34,83 | 324.600 |
29 feb 2024 | 34,76 | 34,76 | 34,48 | 34,59 | 34,59 | 140.900 |
28 feb 2024 | 34,48 | 34,61 | 34,45 | 34,49 | 34,49 | 51.400 |
27 feb 2024 | 34,51 | 34,65 | 34,51 | 34,64 | 34,64 | 605.800 |
26 feb 2024 | 34,26 | 34,45 | 34,26 | 34,43 | 34,43 | 78.200 |
23 feb 2024 | 34,22 | 34,40 | 34,12 | 34,31 | 34,31 | 67.200 |
22 feb 2024 | 34,14 | 34,28 | 34,04 | 34,25 | 34,25 | 86.900 |
21 feb 2024 | 34,07 | 34,10 | 33,92 | 34,09 | 34,09 | 41.500 |
20 feb 2024 | 34,18 | 34,25 | 34,08 | 34,18 | 34,18 | 53.600 |
16 feb 2024 | 34,42 | 34,57 | 34,35 | 34,43 | 34,43 | 45.700 |
15 feb 2024 | 34,40 | 34,70 | 34,38 | 34,67 | 34,67 | 123.400 |
14 feb 2024 | 34,04 | 34,27 | 33,94 | 34,17 | 34,17 | 74.900 |
13 feb 2024 | 33,98 | 34,02 | 33,63 | 33,83 | 33,83 | 111.000 |
12 feb 2024 | 34,34 | 34,61 | 34,34 | 34,56 | 34,56 | 105.800 |
09 feb 2024 | 34,07 | 34,29 | 34,02 | 34,28 | 34,28 | 76.000 |
08 feb 2024 | 33,66 | 34,01 | 33,66 | 33,97 | 33,97 | 124.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |