Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 30,90 | 31,17 | 30,73 | 31,11 | 31,11 | 432.000 |
09 may 2024 | 31,00 | 31,23 | 30,67 | 30,81 | 30,81 | 362.400 |
08 may 2024 | 31,08 | 31,45 | 30,72 | 30,89 | 30,89 | 652.900 |
07 may 2024 | 30,79 | 31,42 | 30,75 | 31,34 | 31,34 | 624.100 |
06 may 2024 | 30,33 | 31,00 | 30,30 | 30,87 | 30,87 | 800.900 |
03 may 2024 | 31,28 | 31,34 | 29,84 | 30,20 | 30,20 | 733.800 |
02 may 2024 | 30,43 | 30,98 | 30,06 | 30,71 | 30,71 | 802.600 |
01 may 2024 | 29,17 | 30,56 | 29,10 | 30,02 | 30,02 | 1.446.100 |
30 abr 2024 | 29,20 | 29,49 | 29,03 | 29,16 | 29,16 | 1.061.700 |
29 abr 2024 | 29,55 | 29,70 | 29,30 | 29,44 | 29,44 | 1.186.300 |
26 abr 2024 | 29,84 | 30,08 | 29,41 | 29,51 | 29,51 | 884.300 |
25 abr 2024 | 29,61 | 29,85 | 29,35 | 29,78 | 29,78 | 1.198.400 |
24 abr 2024 | 30,13 | 30,65 | 29,79 | 30,17 | 30,17 | 757.500 |
23 abr 2024 | 29,59 | 30,24 | 29,40 | 30,16 | 30,16 | 872.100 |
22 abr 2024 | 29,61 | 29,70 | 29,12 | 29,64 | 29,64 | 990.300 |
19 abr 2024 | 29,57 | 30,00 | 29,37 | 29,41 | 29,41 | 821.500 |
18 abr 2024 | 29,76 | 30,10 | 29,45 | 29,75 | 29,75 | 1.052.700 |
17 abr 2024 | 30,00 | 30,31 | 29,67 | 29,68 | 29,68 | 988.700 |
16 abr 2024 | 30,80 | 31,00 | 29,87 | 29,94 | 29,94 | 1.898.900 |
15 abr 2024 | 32,63 | 32,63 | 30,80 | 31,04 | 31,04 | 1.355.900 |
12 abr 2024 | 33,11 | 33,19 | 32,00 | 32,17 | 32,17 | 1.105.600 |
11 abr 2024 | 33,38 | 33,80 | 32,27 | 33,37 | 33,37 | 988.000 |
10 abr 2024 | 33,36 | 34,44 | 32,10 | 33,36 | 33,36 | 1.692.600 |
09 abr 2024 | 35,43 | 35,51 | 34,60 | 35,13 | 35,13 | 1.983.000 |
08 abr 2024 | 34,60 | 34,77 | 34,15 | 34,68 | 34,68 | 780.400 |
05 abr 2024 | 33,98 | 34,78 | 33,59 | 34,21 | 34,21 | 952.100 |
04 abr 2024 | 35,28 | 35,59 | 34,01 | 34,11 | 34,11 | 1.080.500 |
03 abr 2024 | 34,57 | 35,39 | 34,57 | 35,10 | 35,10 | 1.267.100 |
02 abr 2024 | 35,07 | 35,38 | 34,26 | 34,73 | 34,73 | 1.788.500 |
01 abr 2024 | 36,00 | 36,51 | 34,53 | 35,35 | 35,35 | 3.031.000 |
28 mar 2024 | 36,00 | 37,48 | 35,87 | 37,38 | 37,38 | 1.965.000 |
27 mar 2024 | 34,50 | 36,65 | 34,03 | 35,90 | 35,90 | 7.722.100 |
26 mar 2024 | 30,49 | 30,60 | 29,89 | 30,18 | 30,18 | 1.281.900 |
25 mar 2024 | 30,55 | 30,70 | 30,26 | 30,43 | 30,43 | 1.149.800 |
22 mar 2024 | 30,31 | 30,55 | 29,99 | 30,55 | 30,55 | 617.100 |
21 mar 2024 | 30,43 | 30,85 | 30,31 | 30,39 | 30,39 | 842.300 |
20 mar 2024 | 30,33 | 30,61 | 30,04 | 30,30 | 30,30 | 589.000 |
19 mar 2024 | 29,55 | 30,43 | 29,53 | 30,20 | 30,20 | 460.400 |
18 mar 2024 | 29,74 | 30,17 | 29,33 | 29,89 | 29,89 | 408.400 |
15 mar 2024 | 30,02 | 30,04 | 29,44 | 29,57 | 29,57 | 847.300 |
14 mar 2024 | 30,51 | 30,52 | 29,81 | 29,84 | 29,84 | 708.500 |
13 mar 2024 | 29,66 | 30,75 | 29,61 | 30,46 | 30,46 | 583.500 |
12 mar 2024 | 29,11 | 29,90 | 29,01 | 29,85 | 29,85 | 644.000 |
11 mar 2024 | 29,23 | 29,83 | 29,21 | 29,35 | 29,35 | 385.100 |
08 mar 2024 | 29,21 | 29,64 | 29,09 | 29,31 | 29,31 | 321.200 |
07 mar 2024 | 28,52 | 28,93 | 28,41 | 28,84 | 28,84 | 360.400 |
06 mar 2024 | 28,87 | 29,04 | 28,09 | 28,40 | 28,40 | 628.000 |
05 mar 2024 | 29,59 | 29,77 | 28,21 | 28,42 | 28,42 | 873.600 |
04 mar 2024 | 30,16 | 30,33 | 29,87 | 30,03 | 30,03 | 410.800 |
01 mar 2024 | 29,81 | 30,30 | 29,66 | 30,03 | 30,03 | 815.100 |
29 feb 2024 | 30,01 | 30,12 | 29,57 | 29,84 | 29,84 | 816.800 |
28 feb 2024 | 29,87 | 30,08 | 29,68 | 29,74 | 29,74 | 560.500 |
27 feb 2024 | 30,35 | 30,72 | 29,94 | 30,10 | 30,10 | 612.500 |
26 feb 2024 | 29,79 | 30,69 | 29,74 | 29,86 | 29,86 | 889.800 |
23 feb 2024 | 29,99 | 30,30 | 29,72 | 29,82 | 29,82 | 393.800 |
22 feb 2024 | 30,18 | 30,31 | 29,62 | 29,92 | 29,92 | 713.900 |
21 feb 2024 | 29,64 | 29,86 | 29,30 | 29,63 | 29,63 | 575.100 |
20 feb 2024 | 29,61 | 30,33 | 29,35 | 29,97 | 29,97 | 508.500 |
16 feb 2024 | 30,20 | 30,34 | 29,49 | 29,95 | 29,95 | 712.600 |
15 feb 2024 | 31,24 | 31,37 | 30,00 | 30,45 | 30,45 | 1.400.700 |
14 feb 2024 | 31,12 | 31,90 | 30,86 | 30,93 | 30,93 | 847.300 |
13 feb 2024 | 30,76 | 31,25 | 30,36 | 30,45 | 30,45 | 614.700 |
12 feb 2024 | 31,97 | 33,04 | 31,79 | 31,96 | 31,96 | 666.500 |
09 feb 2024 | 31,39 | 32,10 | 31,06 | 31,99 | 31,99 | 562.900 |
08 feb 2024 | 30,82 | 31,75 | 30,75 | 31,18 | 31,18 | 408.800 |
07 feb 2024 | 31,18 | 31,49 | 30,58 | 30,70 | 30,70 | 698.500 |
06 feb 2024 | 30,81 | 31,23 | 30,54 | 31,20 | 31,20 | 352.900 |
05 feb 2024 | 31,12 | 31,23 | 30,45 | 30,62 | 30,62 | 387.300 |
02 feb 2024 | 30,80 | 31,67 | 30,60 | 31,29 | 31,29 | 385.400 |
01 feb 2024 | 31,71 | 31,71 | 30,71 | 31,03 | 31,03 | 397.100 |
31 ene 2024 | 32,46 | 32,46 | 31,48 | 31,48 | 31,48 | 392.600 |
30 ene 2024 | 32,70 | 33,22 | 32,39 | 32,61 | 32,61 | 564.200 |
29 ene 2024 | 31,89 | 32,78 | 31,64 | 32,75 | 32,75 | 498.300 |
26 ene 2024 | 31,44 | 32,04 | 31,03 | 31,52 | 31,52 | 482.500 |
25 ene 2024 | 32,56 | 32,56 | 31,27 | 31,49 | 31,49 | 508.200 |
24 ene 2024 | 33,30 | 33,30 | 31,74 | 32,15 | 32,15 | 685.400 |
23 ene 2024 | 32,86 | 33,62 | 32,49 | 32,98 | 32,98 | 772.300 |
22 ene 2024 | 32,64 | 33,34 | 32,08 | 32,70 | 32,70 | 1.287.300 |
19 ene 2024 | 32,37 | 32,48 | 31,49 | 32,04 | 32,04 | 1.099.700 |
18 ene 2024 | 34,57 | 34,74 | 32,26 | 32,36 | 32,36 | 942.600 |
17 ene 2024 | 33,95 | 34,37 | 33,52 | 34,30 | 34,30 | 1.306.400 |
16 ene 2024 | 34,69 | 34,78 | 33,80 | 34,54 | 34,54 | 676.400 |
12 ene 2024 | 35,35 | 35,49 | 34,81 | 35,08 | 35,08 | 371.000 |
11 ene 2024 | 35,55 | 35,83 | 34,58 | 35,05 | 35,05 | 555.200 |
10 ene 2024 | 35,42 | 35,58 | 34,80 | 35,31 | 35,31 | 534.500 |
09 ene 2024 | 34,16 | 35,32 | 32,87 | 35,30 | 35,30 | 2.058.300 |
08 ene 2024 | 33,54 | 34,68 | 33,51 | 34,59 | 34,59 | 427.400 |
05 ene 2024 | 33,32 | 33,91 | 32,99 | 33,62 | 33,62 | 478.300 |
04 ene 2024 | 32,72 | 33,44 | 32,37 | 33,36 | 33,36 | 869.100 |
03 ene 2024 | 34,11 | 34,40 | 32,95 | 33,00 | 33,00 | 681.300 |
02 ene 2024 | 34,70 | 34,72 | 32,61 | 34,67 | 34,67 | 1.192.200 |
29 dic 2023 | 34,18 | 34,80 | 33,60 | 33,63 | 33,63 | 537.700 |
28 dic 2023 | 33,69 | 34,35 | 33,69 | 34,17 | 34,17 | 616.200 |
27 dic 2023 | 33,48 | 34,00 | 33,19 | 33,77 | 33,77 | 482.100 |
26 dic 2023 | 33,46 | 33,74 | 33,15 | 33,41 | 33,41 | 330.000 |
22 dic 2023 | 32,80 | 33,45 | 32,78 | 33,44 | 33,44 | 720.600 |
21 dic 2023 | 32,29 | 33,05 | 32,18 | 32,72 | 32,72 | 1.149.100 |
20 dic 2023 | 32,00 | 32,65 | 31,61 | 31,64 | 31,64 | 319.000 |
19 dic 2023 | 31,60 | 32,50 | 31,58 | 32,01 | 32,01 | 498.300 |
18 dic 2023 | 31,46 | 31,74 | 31,14 | 31,52 | 31,52 | 664.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |