Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 31,45 | 31,45 | 31,43 | 31,43 | 31,43 | 513 |
28 jun 2024 | 31,00 | 31,01 | 30,70 | 30,75 | 30,75 | 8595 |
27 jun 2024 | 30,81 | 30,88 | 30,77 | 30,78 | 30,78 | 2504 |
26 jun 2024 | 31,08 | 31,08 | 30,71 | 30,82 | 30,82 | 24.735 |
25 jun 2024 | 31,21 | 31,21 | 30,91 | 30,93 | 30,93 | 7247 |
24 jun 2024 | 30,77 | 31,16 | 30,77 | 31,16 | 31,16 | 27.510 |
21 jun 2024 | 30,95 | 31,00 | 30,46 | 30,59 | 30,59 | 6265 |
20 jun 2024 | 30,82 | 31,10 | 30,82 | 31,10 | 31,10 | 4752 |
19 jun 2024 | 30,78 | 30,99 | 30,74 | 30,82 | 30,82 | 10.162 |
18 jun 2024 | 30,83 | 30,83 | 30,58 | 30,74 | 30,74 | 17.569 |
17 jun 2024 | 30,46 | 30,62 | 30,15 | 30,47 | 30,47 | 43.879 |
14 jun 2024 | 30,53 | 30,53 | 29,76 | 30,17 | 30,17 | 409.534 |
13 jun 2024 | 31,16 | 31,16 | 30,49 | 30,56 | 30,56 | 80.412 |
12 jun 2024 | 31,13 | 31,37 | 31,13 | 31,29 | 31,29 | 23.924 |
11 jun 2024 | 31,66 | 31,67 | 30,88 | 30,93 | 30,93 | 156.443 |
10 jun 2024 | 31,59 | 31,67 | 31,47 | 31,64 | 31,64 | 87.289 |
07 jun 2024 | 32,00 | 32,04 | 31,72 | 31,93 | 31,93 | 60.740 |
06 jun 2024 | 31,53 | 31,94 | 31,44 | 31,93 | 31,93 | 107.562 |
05 jun 2024 | 31,60 | 31,67 | 31,40 | 31,50 | 31,50 | 62.715 |
04 jun 2024 | 32,13 | 32,13 | 31,49 | 31,55 | 31,55 | 5774 |
03 jun 2024 | 32,46 | 32,47 | 32,25 | 32,31 | 32,31 | 10.235 |
31 may 2024 | 32,16 | 32,20 | 32,13 | 32,17 | 32,17 | 2973 |
30 may 2024 | 31,59 | 32,08 | 31,59 | 32,08 | 32,08 | 2829 |
29 may 2024 | 32,04 | 32,06 | 31,59 | 31,65 | 31,65 | 17.492 |
28 may 2024 | 32,04 | 32,07 | 31,98 | 32,07 | 32,07 | 13.312 |
27 may 2024 | 31,93 | 32,03 | 31,89 | 32,03 | 32,03 | 11.420 |
24 may 2024 | 31,67 | 31,95 | 31,67 | 31,92 | 31,92 | 5585 |
23 may 2024 | 32,03 | 32,03 | 31,92 | 31,96 | 31,96 | 1290 |
22 may 2024 | 32,10 | 32,17 | 31,91 | 31,91 | 31,91 | 4171 |
21 may 2024 | 32,04 | 32,12 | 31,84 | 32,12 | 32,12 | 57.666 |
20 may 2024 | 32,24 | 32,24 | 32,11 | 32,15 | 32,15 | 37.896 |
17 may 2024 | 31,89 | 32,12 | 31,84 | 32,12 | 32,12 | 36.320 |
16 may 2024 | 32,00 | 32,00 | 31,78 | 31,85 | 31,85 | 81.250 |
15 may 2024 | 32,02 | 32,03 | 31,78 | 31,91 | 31,91 | 10.767 |
14 may 2024 | 31,67 | 31,87 | 31,67 | 31,87 | 31,87 | 1027 |
13 may 2024 | 31,49 | 31,61 | 31,49 | 31,59 | 31,59 | 2463 |
10 may 2024 | 31,38 | 31,57 | 31,38 | 31,47 | 31,47 | 20.163 |
09 may 2024 | 31,40 | 31,40 | 31,22 | 31,30 | 31,30 | 62 |
08 may 2024 | 31,59 | 31,59 | 31,24 | 31,42 | 31,42 | 3532 |
07 may 2024 | 31,15 | 31,43 | 31,13 | 31,43 | 31,43 | 25.528 |
06 may 2024 | 30,62 | 30,96 | 30,59 | 30,94 | 30,94 | 10.994 |
03 may 2024 | 30,94 | 30,98 | 30,55 | 30,59 | 30,59 | 19.374 |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 30,70 | 30,70 | 30,50 | 30,53 | 30,53 | 4806 |
29 abr 2024 | 30,91 | 30,91 | 30,59 | 30,59 | 30,59 | 648 |
26 abr 2024 | 30,55 | 30,73 | 30,55 | 30,65 | 30,65 | 881 |
25 abr 2024 | 30,46 | 30,46 | 30,25 | 30,39 | 30,39 | 311 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |