Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 29,46 | 29,76 | 29,27 | 29,57 | 29,57 | 2.132.200 |
25 jul 2024 | 28,51 | 29,63 | 28,40 | 29,30 | 29,30 | 2.924.600 |
24 jul 2024 | 28,77 | 29,07 | 28,54 | 28,56 | 28,56 | 2.436.000 |
23 jul 2024 | 29,07 | 29,15 | 28,64 | 28,67 | 28,67 | 2.453.600 |
22 jul 2024 | 29,79 | 29,85 | 29,01 | 29,39 | 29,39 | 2.242.700 |
19 jul 2024 | 29,90 | 29,90 | 29,18 | 29,64 | 29,64 | 2.600.500 |
18 jul 2024 | 30,35 | 30,75 | 29,79 | 29,83 | 29,83 | 3.671.400 |
17 jul 2024 | 29,78 | 30,77 | 29,67 | 30,61 | 30,61 | 5.437.000 |
16 jul 2024 | 28,37 | 29,81 | 28,37 | 29,78 | 29,78 | 3.543.700 |
15 jul 2024 | 28,29 | 28,95 | 27,99 | 28,85 | 28,85 | 3.327.200 |
12 jul 2024 | 28,42 | 28,65 | 28,10 | 28,39 | 28,39 | 2.903.100 |
11 jul 2024 | 27,18 | 28,28 | 27,15 | 28,09 | 28,09 | 4.007.100 |
10 jul 2024 | 27,00 | 27,00 | 26,54 | 26,83 | 26,83 | 2.995.800 |
09 jul 2024 | 26,98 | 27,26 | 26,81 | 26,91 | 26,91 | 4.588.200 |
08 jul 2024 | 27,23 | 27,40 | 26,80 | 27,06 | 27,06 | 4.692.400 |
05 jul 2024 | 27,52 | 27,58 | 27,01 | 27,18 | 27,18 | 5.607.200 |
03 jul 2024 | 27,96 | 28,15 | 27,55 | 27,55 | 27,55 | 2.002.100 |
02 jul 2024 | 28,05 | 28,32 | 27,54 | 27,77 | 27,77 | 3.523.800 |
01 jul 2024 | 28,95 | 29,00 | 27,95 | 27,96 | 27,96 | 3.379.400 |
28 jun 2024 | 29,83 | 29,87 | 28,79 | 28,90 | 28,90 | 6.829.000 |
27 jun 2024 | 29,37 | 29,86 | 29,37 | 29,52 | 29,52 | 4.120.100 |
26 jun 2024 | 29,23 | 29,64 | 29,08 | 29,60 | 29,60 | 3.739.400 |
25 jun 2024 | 28,78 | 29,48 | 28,70 | 29,36 | 29,36 | 5.700.400 |
24 jun 2024 | 28,18 | 29,28 | 27,95 | 29,11 | 29,11 | 6.406.700 |
21 jun 2024 | 27,79 | 28,31 | 27,64 | 27,80 | 27,80 | 14.773.800 |
20 jun 2024 | 27,23 | 27,96 | 27,16 | 27,72 | 27,72 | 4.604.300 |
18 jun 2024 | 26,89 | 27,63 | 26,88 | 27,16 | 27,16 | 3.803.700 |
17 jun 2024 | 27,00 | 27,16 | 26,67 | 26,90 | 26,90 | 3.454.000 |
14 jun 2024 | 27,45 | 27,51 | 26,95 | 27,16 | 27,16 | 3.817.900 |
13 jun 2024 | 28,01 | 28,27 | 27,46 | 27,58 | 27,58 | 3.223.100 |
12 jun 2024 | 28,80 | 28,88 | 27,76 | 28,08 | 28,08 | 3.644.000 |
11 jun 2024 | 28,30 | 28,34 | 27,94 | 28,29 | 28,29 | 4.447.900 |
10 jun 2024 | 28,21 | 28,86 | 27,94 | 28,76 | 28,76 | 5.158.600 |
07 jun 2024 | 28,77 | 28,89 | 28,26 | 28,28 | 28,28 | 3.839.400 |
06 jun 2024 | 29,09 | 29,35 | 28,82 | 29,06 | 29,06 | 3.171.300 |
05 jun 2024 | 29,83 | 29,88 | 28,91 | 29,14 | 29,14 | 3.292.600 |
04 jun 2024 | 30,20 | 30,29 | 29,71 | 29,75 | 29,75 | 3.174.700 |
03 jun 2024 | 31,00 | 31,20 | 29,45 | 30,59 | 30,59 | 3.771.800 |
31 may 2024 | 30,12 | 30,97 | 29,92 | 30,93 | 30,93 | 6.780.900 |
30 may 2024 | 29,75 | 30,45 | 29,75 | 30,06 | 30,06 | 5.598.600 |
29 may 2024 | 30,58 | 31,08 | 29,75 | 29,78 | 29,78 | 4.085.200 |
28 may 2024 | 31,08 | 31,40 | 30,99 | 31,13 | 31,13 | 4.129.700 |
24 may 2024 | 31,15 | 31,31 | 30,70 | 30,98 | 30,98 | 2.759.900 |
23 may 2024 | 32,00 | 32,10 | 30,99 | 31,04 | 31,04 | 2.987.300 |
22 may 2024 | 30,55 | 32,29 | 30,49 | 31,75 | 31,75 | 4.531.100 |
21 may 2024 | 30,66 | 30,94 | 30,25 | 30,86 | 30,86 | 3.378.300 |
20 may 2024 | 30,57 | 30,91 | 30,51 | 30,78 | 30,78 | 4.018.600 |
17 may 2024 | 30,90 | 30,90 | 30,40 | 30,61 | 30,61 | 2.375.000 |
16 may 2024 | 30,20 | 30,89 | 30,15 | 30,77 | 30,77 | 3.965.800 |
15 may 2024 | 30,25 | 30,28 | 29,70 | 30,21 | 30,21 | 3.069.300 |
14 may 2024 | 29,89 | 30,24 | 29,76 | 30,08 | 30,08 | 3.642.800 |
13 may 2024 | 29,74 | 30,00 | 29,40 | 29,46 | 29,46 | 2.796.900 |
10 may 2024 | 30,05 | 30,15 | 29,37 | 29,43 | 29,43 | 2.775.200 |
09 may 2024 | 29,70 | 30,11 | 29,45 | 29,89 | 29,89 | 3.286.700 |
08 may 2024 | 29,42 | 29,81 | 29,33 | 29,57 | 29,57 | 3.194.800 |
07 may 2024 | 29,20 | 30,10 | 29,13 | 29,88 | 29,88 | 5.205.200 |
06 may 2024 | 29,07 | 29,29 | 28,72 | 29,04 | 29,04 | 5.491.400 |
03 may 2024 | 28,70 | 29,48 | 28,48 | 28,68 | 28,68 | 5.229.100 |
02 may 2024 | 29,65 | 29,74 | 27,83 | 28,41 | 28,41 | 12.581.700 |
01 may 2024 | 31,15 | 31,42 | 29,76 | 29,93 | 29,93 | 10.024.100 |
30 abr 2024 | 31,03 | 31,66 | 30,61 | 31,39 | 31,39 | 7.773.700 |
29 abr 2024 | 30,49 | 31,06 | 30,41 | 30,86 | 30,86 | 3.972.800 |
26 abr 2024 | 30,11 | 30,39 | 30,03 | 30,25 | 30,25 | 2.670.300 |
25 abr 2024 | 30,33 | 30,49 | 29,52 | 30,28 | 30,28 | 4.689.000 |
24 abr 2024 | 30,20 | 30,54 | 30,11 | 30,49 | 30,49 | 3.509.300 |
23 abr 2024 | 30,50 | 30,82 | 30,35 | 30,41 | 30,41 | 3.935.600 |
22 abr 2024 | 30,77 | 31,01 | 30,35 | 30,74 | 30,74 | 2.930.300 |
19 abr 2024 | 30,36 | 31,08 | 30,29 | 31,00 | 31,00 | 2.951.300 |
18 abr 2024 | 30,66 | 30,86 | 30,35 | 30,47 | 30,47 | 3.411.200 |
17 abr 2024 | 30,60 | 30,94 | 30,26 | 30,29 | 30,29 | 3.003.400 |
16 abr 2024 | 30,75 | 30,84 | 30,40 | 30,42 | 30,42 | 3.561.400 |
15 abr 2024 | 31,40 | 31,65 | 30,74 | 30,96 | 30,96 | 3.363.300 |
12 abr 2024 | 31,93 | 32,03 | 30,91 | 31,12 | 31,12 | 3.564.300 |
11 abr 2024 | 32,59 | 32,66 | 31,83 | 32,08 | 32,08 | 3.736.200 |
10 abr 2024 | 33,00 | 33,17 | 32,15 | 32,68 | 32,68 | 4.164.000 |
09 abr 2024 | 32,82 | 33,32 | 32,54 | 33,31 | 33,31 | 3.996.400 |
08 abr 2024 | 33,16 | 33,44 | 32,47 | 32,56 | 32,56 | 3.626.700 |
05 abr 2024 | 32,53 | 33,08 | 32,42 | 32,95 | 32,95 | 4.266.600 |
04 abr 2024 | 32,81 | 33,00 | 32,44 | 32,78 | 32,78 | 5.200.300 |
03 abr 2024 | 32,19 | 32,59 | 31,97 | 32,55 | 32,55 | 3.258.900 |
02 abr 2024 | 32,45 | 32,88 | 31,88 | 32,11 | 32,11 | 4.546.100 |
01 abr 2024 | 32,78 | 32,91 | 32,24 | 32,43 | 32,43 | 4.939.900 |
28 mar 2024 | 32,18 | 32,57 | 31,47 | 32,46 | 32,46 | 7.077.900 |
27 mar 2024 | 30,61 | 32,02 | 30,53 | 32,01 | 32,01 | 4.885.600 |
26 mar 2024 | 30,88 | 31,30 | 30,43 | 30,50 | 30,50 | 5.368.800 |
25 mar 2024 | 31,33 | 31,75 | 31,18 | 31,29 | 31,29 | 3.864.300 |
22 mar 2024 | 32,06 | 32,14 | 31,11 | 31,18 | 31,18 | 4.084.900 |
21 mar 2024 | 32,30 | 32,49 | 32,03 | 32,04 | 32,04 | 3.311.100 |
20 mar 2024 | 32,03 | 32,45 | 31,85 | 32,27 | 32,27 | 3.562.200 |
19 mar 2024 | 32,16 | 32,21 | 31,83 | 32,16 | 32,16 | 3.276.400 |
18 mar 2024 | 32,19 | 32,60 | 31,80 | 32,22 | 32,22 | 4.053.400 |
15 mar 2024 | 31,50 | 32,17 | 31,47 | 32,10 | 32,10 | 9.151.000 |
14 mar 2024 | 31,73 | 31,99 | 31,33 | 31,63 | 31,63 | 5.022.800 |
13 mar 2024 | 31,41 | 32,23 | 31,37 | 31,95 | 31,95 | 3.743.100 |
12 mar 2024 | 31,76 | 31,76 | 31,06 | 31,36 | 31,36 | 3.321.700 |
11 mar 2024 | 31,49 | 31,94 | 31,34 | 31,65 | 31,65 | 3.710.200 |
08 mar 2024 | 32,08 | 32,25 | 31,51 | 31,59 | 31,59 | 3.036.900 |
07 mar 2024 | 31,73 | 32,54 | 31,60 | 31,93 | 31,93 | 4.050.800 |
06 mar 2024 | 31,46 | 31,79 | 31,19 | 31,45 | 31,45 | 3.406.000 |
05 mar 2024 | 31,06 | 31,91 | 30,96 | 31,24 | 31,24 | 5.022.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |