Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 34,52 | 34,70 | 33,25 | 34,07 | 34,07 | 2.139.700 |
27 jun 2024 | 32,75 | 34,16 | 32,26 | 34,01 | 34,01 | 575.500 |
26 jun 2024 | 33,29 | 33,29 | 31,33 | 32,46 | 32,46 | 757.000 |
25 jun 2024 | 31,26 | 33,61 | 30,80 | 33,52 | 33,52 | 830.800 |
24 jun 2024 | 28,95 | 31,99 | 28,62 | 31,39 | 31,39 | 869.500 |
21 jun 2024 | 27,67 | 29,23 | 27,52 | 28,47 | 28,47 | 1.962.800 |
20 jun 2024 | 25,93 | 27,69 | 25,87 | 27,50 | 27,50 | 683.000 |
18 jun 2024 | 26,14 | 26,47 | 25,25 | 26,16 | 26,16 | 354.700 |
17 jun 2024 | 26,35 | 26,84 | 25,60 | 26,12 | 26,12 | 467.000 |
14 jun 2024 | 27,26 | 27,26 | 26,00 | 26,45 | 26,45 | 456.900 |
13 jun 2024 | 28,63 | 28,88 | 27,69 | 27,75 | 27,75 | 346.000 |
12 jun 2024 | 29,62 | 30,65 | 27,96 | 28,76 | 28,76 | 602.500 |
11 jun 2024 | 28,86 | 29,50 | 27,96 | 28,20 | 28,20 | 671.400 |
10 jun 2024 | 30,12 | 30,33 | 28,95 | 29,25 | 29,25 | 593.700 |
07 jun 2024 | 29,90 | 31,46 | 29,90 | 30,77 | 30,77 | 265.200 |
06 jun 2024 | 33,45 | 33,45 | 30,48 | 30,56 | 30,56 | 499.000 |
05 jun 2024 | 30,73 | 33,42 | 30,11 | 33,26 | 33,26 | 407.400 |
04 jun 2024 | 30,49 | 31,40 | 30,15 | 30,52 | 30,52 | 202.900 |
03 jun 2024 | 31,11 | 33,75 | 30,52 | 30,65 | 30,65 | 496.100 |
31 may 2024 | 31,11 | 31,42 | 30,27 | 30,37 | 30,37 | 337.800 |
30 may 2024 | 30,49 | 31,03 | 30,27 | 30,82 | 30,82 | 295.600 |
29 may 2024 | 30,13 | 30,61 | 29,63 | 30,10 | 30,10 | 386.100 |
28 may 2024 | 31,21 | 31,65 | 30,56 | 30,77 | 30,77 | 378.400 |
24 may 2024 | 28,01 | 31,00 | 27,47 | 30,80 | 30,80 | 823.800 |
23 may 2024 | 29,50 | 29,50 | 27,54 | 27,76 | 27,76 | 356.200 |
22 may 2024 | 29,66 | 30,16 | 28,79 | 29,26 | 29,26 | 293.100 |
21 may 2024 | 30,31 | 31,08 | 29,15 | 29,49 | 29,49 | 285.700 |
20 may 2024 | 29,05 | 30,47 | 28,56 | 30,41 | 30,41 | 353.400 |
17 may 2024 | 32,70 | 32,70 | 28,93 | 29,23 | 29,23 | 420.900 |
16 may 2024 | 30,13 | 33,87 | 29,69 | 32,45 | 32,45 | 2.384.600 |
15 may 2024 | 29,16 | 30,98 | 29,13 | 30,23 | 30,23 | 571.600 |
14 may 2024 | 29,11 | 29,17 | 28,25 | 28,36 | 28,36 | 246.900 |
13 may 2024 | 28,87 | 29,50 | 28,47 | 28,68 | 28,68 | 463.500 |
10 may 2024 | 29,38 | 29,66 | 28,00 | 28,62 | 28,62 | 280.400 |
09 may 2024 | 29,44 | 29,78 | 28,85 | 29,13 | 29,13 | 281.800 |
08 may 2024 | 29,67 | 30,06 | 28,91 | 29,33 | 29,33 | 332.900 |
07 may 2024 | 30,50 | 30,73 | 29,98 | 30,12 | 30,12 | 478.800 |
06 may 2024 | 30,09 | 30,65 | 29,71 | 30,35 | 30,35 | 343.900 |
03 may 2024 | 29,85 | 30,26 | 29,08 | 29,90 | 29,90 | 312.200 |
02 may 2024 | 28,41 | 29,17 | 28,09 | 28,71 | 28,71 | 335.400 |
01 may 2024 | 27,28 | 28,59 | 27,09 | 27,97 | 27,97 | 559.600 |
30 abr 2024 | 27,69 | 28,06 | 27,19 | 27,27 | 27,27 | 328.000 |
29 abr 2024 | 28,04 | 28,75 | 27,56 | 27,97 | 27,97 | 354.200 |
26 abr 2024 | 27,90 | 28,83 | 27,31 | 28,07 | 28,07 | 530.600 |
25 abr 2024 | 27,29 | 28,11 | 26,36 | 27,98 | 27,98 | 772.200 |
24 abr 2024 | 29,05 | 29,05 | 27,55 | 27,69 | 27,69 | 332.700 |
23 abr 2024 | 28,41 | 29,59 | 28,25 | 28,75 | 28,75 | 512.200 |
22 abr 2024 | 28,30 | 28,90 | 27,88 | 28,50 | 28,50 | 367.500 |
19 abr 2024 | 27,27 | 28,16 | 27,12 | 27,99 | 27,99 | 382.700 |
18 abr 2024 | 28,08 | 28,13 | 27,24 | 27,51 | 27,51 | 369.200 |
17 abr 2024 | 28,05 | 28,15 | 27,34 | 27,87 | 27,87 | 486.100 |
16 abr 2024 | 29,18 | 29,64 | 27,58 | 27,85 | 27,85 | 399.700 |
15 abr 2024 | 28,58 | 29,55 | 28,26 | 29,51 | 29,51 | 641.800 |
12 abr 2024 | 30,01 | 30,01 | 28,23 | 28,66 | 28,66 | 458.100 |
11 abr 2024 | 30,37 | 30,60 | 29,78 | 30,32 | 30,32 | 273.300 |
10 abr 2024 | 29,45 | 30,24 | 29,02 | 30,00 | 30,00 | 468.700 |
09 abr 2024 | 30,10 | 30,77 | 29,73 | 30,77 | 30,77 | 222.000 |
08 abr 2024 | 30,22 | 30,66 | 29,89 | 30,09 | 30,09 | 230.600 |
05 abr 2024 | 29,86 | 30,67 | 29,84 | 30,14 | 30,14 | 342.700 |
04 abr 2024 | 31,95 | 32,27 | 29,81 | 30,11 | 30,11 | 560.100 |
03 abr 2024 | 31,53 | 32,09 | 31,32 | 31,71 | 31,71 | 519.300 |
02 abr 2024 | 32,14 | 32,66 | 31,18 | 31,90 | 31,90 | 422.700 |
01 abr 2024 | 35,04 | 35,56 | 32,63 | 32,91 | 32,91 | 403.300 |
28 mar 2024 | 34,42 | 35,53 | 33,81 | 35,20 | 35,20 | 344.200 |
27 mar 2024 | 33,34 | 34,57 | 32,43 | 34,39 | 34,39 | 286.000 |
26 mar 2024 | 32,70 | 33,45 | 32,12 | 32,78 | 32,78 | 366.200 |
25 mar 2024 | 33,17 | 33,76 | 31,78 | 32,15 | 32,15 | 353.900 |
22 mar 2024 | 34,72 | 34,93 | 33,06 | 33,24 | 33,24 | 236.800 |
21 mar 2024 | 35,12 | 35,88 | 34,41 | 34,65 | 34,65 | 354.600 |
20 mar 2024 | 33,92 | 34,74 | 33,34 | 34,62 | 34,62 | 257.400 |
19 mar 2024 | 32,93 | 34,63 | 32,58 | 33,90 | 33,90 | 327.200 |
18 mar 2024 | 34,32 | 34,68 | 33,36 | 33,46 | 33,46 | 398.900 |
15 mar 2024 | 34,28 | 35,36 | 33,91 | 34,55 | 34,55 | 735.700 |
14 mar 2024 | 34,68 | 36,11 | 33,82 | 34,54 | 34,54 | 480.100 |
13 mar 2024 | 35,60 | 36,21 | 34,28 | 34,60 | 34,60 | 374.900 |
12 mar 2024 | 36,91 | 37,19 | 35,20 | 35,49 | 35,49 | 273.300 |
11 mar 2024 | 36,93 | 38,36 | 36,86 | 36,89 | 36,89 | 394.400 |
08 mar 2024 | 36,87 | 37,94 | 36,10 | 37,18 | 37,18 | 238.400 |
07 mar 2024 | 37,70 | 38,53 | 35,99 | 36,08 | 36,08 | 326.900 |
06 mar 2024 | 37,72 | 37,72 | 36,86 | 37,40 | 37,40 | 332.100 |
05 mar 2024 | 36,90 | 38,26 | 36,12 | 36,66 | 36,66 | 358.500 |
04 mar 2024 | 39,93 | 40,00 | 37,40 | 37,69 | 37,69 | 360.300 |
01 mar 2024 | 37,20 | 39,71 | 36,87 | 39,53 | 39,53 | 452.700 |
29 feb 2024 | 38,48 | 38,48 | 36,33 | 36,95 | 36,95 | 525.000 |
28 feb 2024 | 37,46 | 38,39 | 36,93 | 37,57 | 37,57 | 432.900 |
27 feb 2024 | 35,85 | 38,33 | 35,53 | 38,16 | 38,16 | 717.400 |
26 feb 2024 | 35,24 | 36,17 | 35,05 | 35,65 | 35,65 | 571.500 |
23 feb 2024 | 35,23 | 36,07 | 34,47 | 35,30 | 35,30 | 302.300 |
22 feb 2024 | 35,54 | 36,11 | 34,81 | 35,85 | 35,85 | 941.200 |
21 feb 2024 | 35,77 | 36,42 | 34,91 | 35,48 | 35,48 | 369.800 |
20 feb 2024 | 37,10 | 38,14 | 35,47 | 35,92 | 35,92 | 581.500 |
16 feb 2024 | 38,19 | 38,47 | 37,30 | 37,68 | 37,68 | 394.400 |
15 feb 2024 | 37,58 | 38,96 | 37,58 | 38,65 | 38,65 | 550.100 |
14 feb 2024 | 38,14 | 38,25 | 36,93 | 37,57 | 37,57 | 694.900 |
13 feb 2024 | 37,98 | 39,42 | 36,24 | 37,18 | 37,18 | 839.700 |
12 feb 2024 | 39,67 | 41,47 | 39,38 | 40,31 | 40,31 | 832.600 |
09 feb 2024 | 39,02 | 40,99 | 38,88 | 39,70 | 39,70 | 401.400 |
08 feb 2024 | 36,77 | 39,04 | 36,61 | 38,71 | 38,71 | 348.600 |
07 feb 2024 | 38,18 | 38,28 | 36,80 | 36,82 | 36,82 | 639.200 |
06 feb 2024 | 35,92 | 38,19 | 35,54 | 38,14 | 38,14 | 646.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |