Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
24 may 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
23 may 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
22 may 2024 | 33,20 | 33,20 | 33,08 | 33,16 | 33,16 | 462 |
21 may 2024 | 33,25 | 33,30 | 33,09 | 33,24 | 33,24 | 686 |
20 may 2024 | 33,20 | 33,26 | 33,20 | 33,26 | 33,26 | 245 |
17 may 2024 | 33,36 | 33,42 | 33,31 | 33,31 | 33,31 | 527 |
16 may 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | 160 |
15 may 2024 | 33,20 | 33,47 | 33,20 | 33,47 | 33,47 | 552 |
14 may 2024 | 33,02 | 33,19 | 33,02 | 33,19 | 33,19 | 706 |
13 may 2024 | 31,96 | 32,90 | 31,96 | 32,90 | 32,90 | 543 |
10 may 2024 | 32,91 | 32,91 | 32,47 | 32,73 | 32,73 | 1276 |
09 may 2024 | 32,78 | 32,80 | 32,75 | 32,80 | 32,80 | 473 |
08 may 2024 | 32,60 | 32,63 | 32,60 | 32,63 | 32,63 | 245 |
07 may 2024 | 32,69 | 32,74 | 32,60 | 32,70 | 32,70 | 1573 |
06 may 2024 | 32,55 | 32,64 | 32,33 | 32,64 | 32,64 | 1856 |
03 may 2024 | 31,62 | 32,40 | 31,62 | 32,23 | 32,23 | 800 |
02 may 2024 | 31,89 | 32,06 | 31,65 | 32,01 | 32,01 | 2604 |
01 may 2024 | 31,58 | 31,80 | 31,43 | 31,43 | 31,43 | 1037 |
30 abr 2024 | 32,02 | 32,02 | 31,62 | 31,62 | 31,62 | 672 |
29 abr 2024 | 32,18 | 32,18 | 32,15 | 32,15 | 32,15 | 232 |
26 abr 2024 | 32,06 | 32,06 | 31,84 | 31,91 | 31,91 | 958 |
25 abr 2024 | 31,52 | 31,68 | 31,52 | 31,68 | 31,68 | 2645 |
24 abr 2024 | 32,04 | 32,08 | 31,83 | 32,08 | 32,08 | 1627 |
23 abr 2024 | 31,88 | 31,94 | 31,88 | 31,94 | 31,94 | 279 |
22 abr 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 31,70 | 34 |
19 abr 2024 | 31,27 | 31,27 | 31,04 | 31,13 | 31,13 | 908 |
18 abr 2024 | 31,55 | 31,55 | 31,31 | 31,38 | 31,38 | 619 |
17 abr 2024 | 31,48 | 31,50 | 31,41 | 31,41 | 31,41 | 1181 |
16 abr 2024 | 31,41 | 31,44 | 31,23 | 31,37 | 31,37 | 1127 |
15 abr 2024 | 31,99 | 31,99 | 31,54 | 31,64 | 31,64 | 482 |
12 abr 2024 | 32,31 | 32,39 | 32,01 | 32,01 | 32,01 | 1245 |
11 abr 2024 | 32,70 | 32,70 | 32,35 | 32,54 | 32,54 | 1094 |
10 abr 2024 | 32,62 | 32,69 | 32,51 | 32,54 | 32,54 | 3481 |
09 abr 2024 | 33,10 | 33,14 | 32,98 | 33,05 | 33,05 | 1212 |
08 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | 491 |
05 abr 2024 | 32,66 | 32,91 | 32,66 | 32,91 | 32,91 | 1148 |
04 abr 2024 | 33,19 | 33,26 | 32,67 | 32,67 | 32,67 | 1129 |
03 abr 2024 | 32,75 | 32,97 | 32,75 | 32,92 | 32,92 | 1348 |
02 abr 2024 | 32,70 | 32,79 | 32,70 | 32,74 | 32,74 | 566 |
01 abr 2024 | 32,12 | 32,98 | 32,12 | 32,98 | 32,98 | 1426 |
28 mar 2024 | 33,15 | 33,21 | 33,15 | 33,21 | 33,21 | 463 |
27 mar 2024 | 33,10 | 33,10 | 32,94 | 33,03 | 33,03 | 744 |
26 mar 2024 | 33,07 | 33,14 | 33,03 | 33,03 | 33,03 | 1219 |
25 mar 2024 | 32,79 | 32,90 | 32,79 | 32,90 | 32,90 | 470 |
22 mar 2024 | 33,04 | 33,08 | 32,82 | 32,82 | 32,82 | 977 |
21 mar 2024 | 33,06 | 33,10 | 32,85 | 33,10 | 33,10 | 1292 |
20 mar 2024 | 32,54 | 32,97 | 32,54 | 32,97 | 32,97 | 1049 |
19 mar 2024 | 32,53 | 32,53 | 32,51 | 32,51 | 32,51 | 486 |
18 mar 2024 | 32,60 | 32,67 | 32,54 | 32,67 | 32,67 | 896 |
15 mar 2024 | 32,53 | 32,53 | 32,25 | 32,28 | 32,28 | 1399 |
14 mar 2024 | 32,79 | 32,79 | 32,51 | 32,51 | 32,51 | 392 |
13 mar 2024 | 32,62 | 32,77 | 32,62 | 32,77 | 32,77 | 687 |
12 mar 2024 | 32,50 | 32,73 | 32,50 | 32,67 | 32,67 | 1189 |
11 mar 2024 | 32,20 | 32,24 | 32,04 | 32,21 | 32,21 | 1363 |
08 mar 2024 | 32,13 | 32,19 | 32,11 | 32,12 | 32,12 | 1167 |
07 mar 2024 | 32,07 | 32,10 | 31,94 | 32,10 | 32,10 | 785 |
06 mar 2024 | 31,84 | 31,84 | 31,82 | 31,82 | 31,82 | 855 |
05 mar 2024 | 31,73 | 31,73 | 31,50 | 31,57 | 31,57 | 1657 |
04 mar 2024 | 31,91 | 31,94 | 31,66 | 31,91 | 31,91 | 2065 |
01 mar 2024 | 31,85 | 31,94 | 31,85 | 31,94 | 31,94 | 794 |
29 feb 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | 627 |
28 feb 2024 | 31,63 | 31,63 | 31,57 | 31,57 | 31,57 | 744 |
27 feb 2024 | 31,63 | 31,70 | 31,42 | 31,61 | 31,61 | 1468 |
26 feb 2024 | 31,69 | 31,72 | 31,51 | 31,59 | 31,59 | 1464 |
23 feb 2024 | 31,69 | 31,78 | 31,55 | 31,68 | 31,68 | 12.236 |
22 feb 2024 | 31,32 | 31,53 | 31,32 | 31,53 | 31,53 | 1173 |
21 feb 2024 | 31,02 | 31,02 | 30,92 | 30,92 | 30,92 | 513 |
20 feb 2024 | 30,59 | 31,04 | 30,59 | 31,01 | 31,01 | 2808 |
16 feb 2024 | 31,21 | 31,21 | 31,11 | 31,13 | 31,13 | 1656 |
15 feb 2024 | 31,03 | 31,19 | 31,03 | 31,19 | 31,19 | 1309 |
14 feb 2024 | 30,62 | 30,75 | 30,61 | 30,74 | 30,74 | 1593 |
13 feb 2024 | 30,59 | 30,59 | 28,87 | 30,39 | 30,39 | 1305 |
12 feb 2024 | 30,91 | 31,19 | 30,91 | 30,99 | 30,99 | 3857 |
09 feb 2024 | 30,67 | 30,94 | 30,67 | 30,93 | 30,93 | 705 |
08 feb 2024 | 30,65 | 30,65 | 30,58 | 30,58 | 30,58 | 543 |
07 feb 2024 | 30,79 | 30,82 | 30,70 | 30,82 | 30,82 | 1201 |
06 feb 2024 | 30,63 | 30,70 | 30,63 | 30,70 | 30,70 | 994 |
05 feb 2024 | 30,73 | 30,73 | 30,55 | 30,55 | 30,55 | 1593 |
02 feb 2024 | 30,80 | 30,80 | 30,66 | 30,79 | 30,79 | 794 |
01 feb 2024 | 30,70 | 30,86 | 30,68 | 30,86 | 30,86 | 1032 |
31 ene 2024 | 31,01 | 31,01 | 30,56 | 30,56 | 30,56 | 802 |
30 ene 2024 | 30,92 | 31,05 | 30,88 | 30,88 | 30,88 | 641 |
29 ene 2024 | 30,98 | 31,14 | 30,98 | 31,14 | 31,14 | 428 |
26 ene 2024 | 30,97 | 31,02 | 30,96 | 30,96 | 30,96 | 1091 |
25 ene 2024 | 30,97 | 30,97 | 30,81 | 30,81 | 30,81 | 520 |
24 ene 2024 | 31,01 | 31,01 | 30,82 | 30,82 | 30,82 | 1164 |
23 ene 2024 | 30,55 | 30,65 | 30,55 | 30,65 | 30,65 | 797 |
22 ene 2024 | 30,72 | 30,72 | 30,47 | 30,65 | 30,65 | 1948 |
19 ene 2024 | 30,40 | 30,60 | 30,39 | 30,60 | 30,60 | 1156 |
18 ene 2024 | 30,17 | 30,43 | 30,16 | 30,43 | 30,43 | 2190 |
17 ene 2024 | 29,98 | 30,05 | 29,86 | 30,05 | 30,05 | 2518 |
16 ene 2024 | 30,43 | 30,43 | 30,30 | 30,41 | 30,41 | 1058 |
12 ene 2024 | 30,78 | 30,81 | 30,72 | 30,72 | 30,72 | 1507 |
11 ene 2024 | 30,69 | 30,69 | 30,50 | 30,61 | 30,61 | 874 |
10 ene 2024 | 30,53 | 30,65 | 30,53 | 30,64 | 30,64 | 888 |
09 ene 2024 | 30,50 | 30,61 | 30,50 | 30,57 | 30,57 | 2500 |
08 ene 2024 | 30,45 | 30,61 | 30,45 | 30,61 | 30,61 | 2527 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |