Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 34,23 | 34,38 | 33,93 | 33,99 | 33,99 | 507.800 |
03 jul 2024 | 34,39 | 34,39 | 33,89 | 34,23 | 34,23 | 310.800 |
02 jul 2024 | 34,07 | 34,58 | 34,02 | 34,25 | 34,25 | 743.700 |
01 jul 2024 | 34,19 | 34,39 | 33,63 | 34,02 | 34,02 | 603.000 |
28 jun 2024 | 33,72 | 34,11 | 33,70 | 34,04 | 34,04 | 997.400 |
27 jun 2024 | 33,26 | 33,41 | 32,96 | 33,40 | 33,40 | 319.700 |
26 jun 2024 | 33,32 | 33,54 | 33,05 | 33,06 | 33,06 | 623.300 |
25 jun 2024 | 33,67 | 33,75 | 33,29 | 33,48 | 33,48 | 377.500 |
24 jun 2024 | 33,22 | 33,88 | 33,19 | 33,71 | 33,71 | 480.800 |
21 jun 2024 | 33,07 | 33,24 | 32,94 | 33,13 | 33,13 | 1.249.400 |
20 jun 2024 | 32,58 | 33,21 | 32,58 | 33,07 | 33,07 | 316.800 |
18 jun 2024 | 32,33 | 32,82 | 32,16 | 32,71 | 32,71 | 359.000 |
17 jun 2024 | 31,79 | 32,29 | 31,67 | 32,26 | 32,26 | 382.400 |
14 jun 2024 | 31,79 | 31,98 | 31,72 | 31,77 | 31,77 | 298.500 |
13 jun 2024 | 32,36 | 32,36 | 31,90 | 32,23 | 32,23 | 340.300 |
12 jun 2024 | 32,42 | 32,85 | 32,35 | 32,48 | 32,48 | 422.700 |
11 jun 2024 | 32,30 | 32,30 | 31,60 | 31,80 | 31,80 | 599.100 |
10 jun 2024 | 32,60 | 32,60 | 31,91 | 32,50 | 32,50 | 615.600 |
07 jun 2024 | 32,78 | 32,96 | 32,54 | 32,72 | 32,72 | 252.100 |
06 jun 2024 | 32,84 | 33,28 | 32,84 | 33,02 | 33,02 | 414.900 |
05 jun 2024 | 33,02 | 33,21 | 32,73 | 33,02 | 33,02 | 377.400 |
04 jun 2024 | 33,33 | 33,72 | 32,97 | 33,06 | 33,06 | 433.900 |
03 jun 2024 | 33,37 | 33,60 | 33,17 | 33,56 | 33,56 | 390.100 |
31 may 2024 | 32,95 | 33,19 | 32,86 | 33,18 | 33,18 | 500.500 |
30 may 2024 | 32,39 | 32,88 | 32,39 | 32,86 | 32,86 | 292.300 |
29 may 2024 | 32,18 | 32,36 | 31,99 | 32,16 | 32,16 | 656.800 |
28 may 2024 | 32,79 | 32,81 | 32,39 | 32,43 | 32,43 | 373.600 |
24 may 2024 | 32,84 | 32,97 | 32,64 | 32,70 | 32,70 | 372.300 |
23 may 2024 | 33,20 | 33,49 | 32,49 | 32,57 | 32,57 | 398.000 |
22 may 2024 | 32,81 | 33,37 | 31,59 | 33,09 | 33,09 | 491.400 |
21 may 2024 | 33,34 | 33,87 | 33,28 | 33,77 | 33,77 | 367.000 |
20 may 2024 | 34,11 | 34,26 | 33,34 | 33,37 | 33,37 | 350.800 |
17 may 2024 | 33,82 | 34,26 | 33,66 | 34,23 | 34,23 | 300.300 |
16 may 2024 | 33,67 | 33,82 | 33,48 | 33,72 | 33,72 | 277.500 |
15 may 2024 | 33,72 | 33,79 | 33,38 | 33,61 | 33,61 | 310.200 |
14 may 2024 | 33,57 | 33,69 | 33,29 | 33,52 | 33,52 | 304.100 |
13 may 2024 | 34,23 | 34,33 | 33,41 | 33,45 | 33,45 | 412.900 |
10 may 2024 | 33,59 | 33,95 | 33,59 | 33,92 | 33,92 | 335.300 |
09 may 2024 | 33,51 | 33,78 | 33,35 | 33,60 | 33,60 | 1.148.600 |
08 may 2024 | 33,49 | 33,78 | 33,03 | 33,42 | 33,42 | 627.800 |
07 may 2024 | 33,47 | 33,97 | 33,41 | 33,66 | 33,66 | 1.391.700 |
06 may 2024 | 32,71 | 33,58 | 32,70 | 33,41 | 33,41 | 463.500 |
03 may 2024 | 32,64 | 32,80 | 31,85 | 32,51 | 32,51 | 669.500 |
02 may 2024 | 31,85 | 32,51 | 31,73 | 32,47 | 32,47 | 807.200 |
01 may 2024 | 30,94 | 32,66 | 30,35 | 31,65 | 31,65 | 615.200 |
30 abr 2024 | 30,99 | 31,24 | 30,66 | 30,86 | 30,86 | 888.800 |
29 abr 2024 | 31,07 | 31,42 | 31,07 | 31,13 | 31,13 | 585.200 |
26 abr 2024 | 30,78 | 31,23 | 30,30 | 31,11 | 31,11 | 585.700 |
25 abr 2024 | 30,65 | 30,92 | 30,37 | 30,81 | 30,81 | 354.500 |
24 abr 2024 | 30,66 | 30,89 | 30,40 | 30,78 | 30,78 | 348.200 |
23 abr 2024 | 30,49 | 30,86 | 30,42 | 30,79 | 30,79 | 347.400 |
22 abr 2024 | 30,22 | 30,58 | 29,92 | 30,48 | 30,48 | 357.100 |
19 abr 2024 | 29,52 | 30,08 | 29,51 | 30,03 | 30,03 | 411.100 |
18 abr 2024 | 29,70 | 29,92 | 29,50 | 29,59 | 29,59 | 354.400 |
17 abr 2024 | 29,89 | 30,01 | 29,37 | 29,50 | 29,50 | 679.000 |
16 abr 2024 | 29,41 | 29,78 | 29,05 | 29,64 | 29,64 | 657.600 |
15 abr 2024 | 29,89 | 30,11 | 29,46 | 29,64 | 29,64 | 742.700 |
12 abr 2024 | 29,87 | 29,87 | 29,37 | 29,87 | 29,87 | 405.500 |
11 abr 2024 | 29,95 | 30,13 | 29,67 | 29,95 | 29,95 | 431.800 |
10 abr 2024 | 30,39 | 30,53 | 29,53 | 29,84 | 29,84 | 552.200 |
09 abr 2024 | 31,35 | 31,35 | 30,75 | 30,84 | 30,84 | 310.500 |
08 abr 2024 | 31,06 | 31,32 | 31,04 | 31,18 | 31,18 | 520.100 |
05 abr 2024 | 30,82 | 31,32 | 30,82 | 31,03 | 31,03 | 400.400 |
04 abr 2024 | 32,10 | 32,29 | 30,77 | 30,77 | 30,77 | 811.700 |
03 abr 2024 | 31,70 | 32,03 | 31,44 | 31,85 | 31,85 | 1.324.000 |
02 abr 2024 | 31,51 | 31,78 | 31,24 | 31,57 | 31,57 | 544.900 |
01 abr 2024 | 32,25 | 32,35 | 31,66 | 31,75 | 31,75 | 866.000 |
28 mar 2024 | 32,19 | 32,44 | 32,09 | 32,34 | 32,34 | 558.300 |
27 mar 2024 | 31,34 | 32,11 | 31,34 | 32,11 | 32,11 | 477.400 |
26 mar 2024 | 31,43 | 31,50 | 31,01 | 31,26 | 31,26 | 1.245.800 |
25 mar 2024 | 30,88 | 31,40 | 30,84 | 31,17 | 31,17 | 755.900 |
22 mar 2024 | 31,27 | 31,45 | 30,69 | 30,82 | 30,82 | 289.700 |
21 mar 2024 | 31,00 | 31,37 | 30,90 | 31,31 | 31,31 | 587.800 |
20 mar 2024 | 30,05 | 31,24 | 30,03 | 31,00 | 31,00 | 385.000 |
19 mar 2024 | 29,53 | 30,15 | 29,50 | 30,11 | 30,11 | 526.800 |
18 mar 2024 | 29,83 | 30,11 | 29,49 | 29,53 | 29,53 | 629.000 |
15 mar 2024 | 29,77 | 30,15 | 29,70 | 30,01 | 30,01 | 1.071.200 |
14 mar 2024 | 29,91 | 30,23 | 29,77 | 29,90 | 29,90 | 351.500 |
13 mar 2024 | 30,05 | 30,68 | 29,93 | 30,09 | 30,09 | 386.000 |
12 mar 2024 | 30,23 | 30,41 | 30,02 | 30,13 | 30,13 | 329.200 |
11 mar 2024 | 29,27 | 30,69 | 29,27 | 30,37 | 30,37 | 555.300 |
08 mar 2024 | 29,67 | 29,80 | 29,24 | 29,27 | 29,27 | 396.200 |
07 mar 2024 | 29,81 | 30,03 | 29,28 | 29,30 | 29,30 | 335.200 |
06 mar 2024 | 29,80 | 30,12 | 29,50 | 29,50 | 29,50 | 516.900 |
05 mar 2024 | 29,49 | 30,01 | 29,48 | 29,59 | 29,59 | 676.900 |
04 mar 2024 | 29,85 | 30,41 | 29,48 | 29,54 | 29,54 | 532.900 |
01 mar 2024 | 30,01 | 30,41 | 29,84 | 30,05 | 30,05 | 468.300 |
29 feb 2024 | 30,71 | 30,71 | 30,00 | 30,08 | 30,08 | 535.400 |
28 feb 2024 | 29,61 | 30,63 | 29,41 | 30,30 | 30,30 | 557.100 |
27 feb 2024 | 29,32 | 29,69 | 29,28 | 29,61 | 29,61 | 912.200 |
26 feb 2024 | 29,40 | 29,55 | 29,26 | 29,29 | 29,29 | 551.300 |
23 feb 2024 | 29,28 | 29,76 | 29,23 | 29,57 | 29,57 | 659.100 |
22 feb 2024 | 29,29 | 29,52 | 28,82 | 29,17 | 29,17 | 831.300 |
21 feb 2024 | 29,09 | 29,85 | 29,09 | 29,45 | 29,45 | 755.300 |
20 feb 2024 | 28,86 | 29,31 | 28,73 | 28,94 | 28,94 | 652.100 |
16 feb 2024 | 29,95 | 29,95 | 29,03 | 29,05 | 29,05 | 796.800 |
15 feb 2024 | 30,75 | 31,81 | 29,38 | 29,78 | 29,78 | 847.400 |
14 feb 2024 | 30,10 | 30,37 | 29,93 | 30,29 | 30,29 | 553.100 |
13 feb 2024 | 29,81 | 30,46 | 29,61 | 29,77 | 29,77 | 832.700 |
12 feb 2024 | 30,24 | 30,72 | 30,17 | 30,42 | 30,42 | 443.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |