Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 37,44 | 38,26 | 37,30 | 38,20 | 38,20 | 67.800 |
21 jun 2024 | 37,29 | 37,58 | 36,95 | 37,25 | 37,25 | 421.700 |
20 jun 2024 | 36,82 | 37,28 | 36,72 | 37,17 | 37,17 | 78.400 |
18 jun 2024 | 36,79 | 37,22 | 36,79 | 37,07 | 37,07 | 97.600 |
17 jun 2024 | 36,79 | 37,12 | 36,50 | 36,86 | 36,86 | 131.800 |
14 jun 2024 | 36,72 | 37,16 | 36,64 | 37,08 | 37,08 | 134.900 |
13 jun 2024 | 37,37 | 37,85 | 36,71 | 37,54 | 37,54 | 107.400 |
12 jun 2024 | 38,44 | 39,09 | 37,19 | 37,23 | 37,23 | 138.400 |
11 jun 2024 | 36,99 | 37,47 | 36,79 | 37,17 | 37,17 | 110.800 |
10 jun 2024 | 37,01 | 37,69 | 36,64 | 37,44 | 37,44 | 172.800 |
07 jun 2024 | 38,30 | 38,56 | 37,65 | 37,80 | 37,80 | 176.300 |
06 jun 2024 | 38,66 | 38,95 | 38,66 | 38,87 | 38,87 | 86.000 |
05 jun 2024 | 38,48 | 38,99 | 38,10 | 38,91 | 38,91 | 102.700 |
04 jun 2024 | 37,06 | 38,58 | 37,06 | 38,47 | 38,47 | 114.400 |
03 jun 2024 | 36,73 | 37,48 | 36,55 | 37,33 | 37,33 | 123.800 |
31 may 2024 | 36,07 | 36,77 | 36,01 | 36,67 | 36,67 | 206.000 |
30 may 2024 | 35,87 | 36,01 | 35,38 | 35,81 | 35,81 | 151.100 |
29 may 2024 | 35,60 | 35,60 | 34,49 | 35,51 | 35,51 | 236.400 |
28 may 2024 | 36,74 | 36,78 | 36,17 | 36,28 | 36,28 | 102.600 |
24 may 2024 | 36,41 | 36,75 | 36,05 | 36,54 | 36,54 | 151.600 |
23 may 2024 | 36,15 | 36,22 | 35,56 | 35,80 | 35,80 | 224.100 |
22 may 2024 | 36,34 | 36,71 | 35,92 | 36,11 | 36,11 | 113.500 |
21 may 2024 | 36,43 | 36,75 | 36,43 | 36,49 | 36,49 | 180.300 |
20 may 2024 | 36,38 | 36,74 | 36,17 | 36,41 | 36,41 | 169.100 |
17 may 2024 | 36,44 | 36,58 | 36,07 | 36,51 | 36,51 | 111.100 |
16 may 2024 | 36,42 | 36,63 | 36,15 | 36,36 | 36,36 | 58.200 |
15 may 2024 | 36,40 | 36,64 | 36,32 | 36,40 | 36,40 | 113.100 |
14 may 2024 | 36,27 | 36,49 | 35,64 | 35,80 | 35,80 | 105.000 |
13 may 2024 | 36,02 | 36,10 | 35,48 | 35,78 | 35,78 | 71.200 |
10 may 2024 | 35,94 | 36,03 | 35,40 | 35,88 | 35,88 | 72.300 |
09 may 2024 | 35,29 | 35,84 | 35,21 | 35,76 | 35,76 | 127.500 |
08 may 2024 | 34,64 | 35,26 | 34,47 | 35,02 | 35,02 | 112.100 |
07 may 2024 | 35,56 | 35,60 | 34,53 | 34,82 | 34,82 | 121.600 |
06 may 2024 | 35,00 | 35,62 | 35,00 | 35,37 | 35,37 | 143.900 |
03 may 2024 | 35,03 | 35,38 | 34,51 | 34,85 | 34,85 | 177.000 |
02 may 2024 | 34,53 | 34,55 | 33,94 | 34,27 | 34,27 | 150.200 |
01 may 2024 | 35,55 | 35,67 | 33,99 | 34,07 | 34,07 | 153.600 |
30 abr 2024 | 32,67 | 34,57 | 32,25 | 34,24 | 34,24 | 144.500 |
29 abr 2024 | 33,52 | 33,81 | 33,02 | 33,31 | 33,31 | 106.600 |
26 abr 2024 | 33,02 | 33,69 | 33,02 | 33,27 | 33,27 | 93.900 |
25 abr 2024 | 32,88 | 33,38 | 32,70 | 32,85 | 32,85 | 104.300 |
24 abr 2024 | 32,73 | 33,68 | 32,67 | 33,30 | 33,30 | 109.800 |
23 abr 2024 | 32,62 | 33,60 | 32,62 | 33,02 | 33,02 | 96.300 |
22 abr 2024 | 32,13 | 32,73 | 31,94 | 32,71 | 32,71 | 189.500 |
19 abr 2024 | 31,28 | 32,20 | 31,28 | 32,11 | 32,11 | 125.600 |
18 abr 2024 | 31,00 | 31,34 | 30,95 | 31,33 | 31,33 | 172.400 |
17 abr 2024 | 31,17 | 31,57 | 30,78 | 30,78 | 30,78 | 194.700 |
16 abr 2024 | 31,06 | 31,45 | 30,73 | 31,17 | 31,17 | 132.900 |
15 abr 2024 | 32,02 | 32,02 | 30,97 | 31,39 | 31,39 | 90.400 |
12 abr 2024 | 32,23 | 32,36 | 31,87 | 31,89 | 31,89 | 105.500 |
11 abr 2024 | 32,50 | 32,60 | 31,80 | 32,45 | 32,45 | 99.400 |
10 abr 2024 | 32,08 | 32,41 | 31,85 | 32,18 | 32,18 | 186.600 |
09 abr 2024 | 32,84 | 33,49 | 32,84 | 33,43 | 33,43 | 100.300 |
08 abr 2024 | 31,70 | 32,72 | 31,70 | 32,72 | 32,72 | 107.300 |
05 abr 2024 | 30,92 | 31,47 | 30,62 | 31,35 | 31,35 | 89.700 |
04 abr 2024 | 31,26 | 31,45 | 30,94 | 30,95 | 30,95 | 215.000 |
03 abr 2024 | 30,38 | 30,96 | 30,21 | 30,89 | 30,89 | 106.700 |
02 abr 2024 | 31,22 | 31,29 | 30,25 | 30,60 | 30,60 | 192.500 |
01 abr 2024 | 32,24 | 32,24 | 31,17 | 31,57 | 31,57 | 120.400 |
28 mar 2024 | 31,61 | 32,34 | 31,61 | 32,19 | 32,19 | 216.100 |
27 mar 2024 | 30,75 | 31,49 | 30,75 | 31,45 | 31,45 | 257.100 |
26 mar 2024 | 31,03 | 31,03 | 30,02 | 30,34 | 30,34 | 137.300 |
25 mar 2024 | 30,56 | 30,84 | 30,42 | 30,68 | 30,68 | 138.000 |
22 mar 2024 | 31,56 | 31,56 | 30,41 | 30,41 | 30,41 | 227.000 |
21 mar 2024 | 31,26 | 31,81 | 31,17 | 31,44 | 31,44 | 140.700 |
20 mar 2024 | 29,56 | 31,36 | 29,48 | 31,05 | 31,05 | 198.700 |
19 mar 2024 | 29,14 | 29,86 | 29,14 | 29,73 | 29,73 | 95.400 |
18 mar 2024 | 29,33 | 29,71 | 29,01 | 29,31 | 29,31 | 215.600 |
15 mar 2024 | 29,57 | 30,15 | 29,36 | 29,95 | 29,95 | 347.400 |
14 mar 2024 | 30,43 | 30,54 | 29,59 | 29,88 | 29,88 | 294.300 |
13 mar 2024 | 30,48 | 30,96 | 30,25 | 30,89 | 30,89 | 211.700 |
12 mar 2024 | 30,76 | 30,82 | 30,55 | 30,57 | 30,57 | 159.300 |
11 mar 2024 | 30,78 | 31,16 | 30,51 | 30,73 | 30,73 | 130.700 |
08 mar 2024 | 30,71 | 31,35 | 30,64 | 30,97 | 30,97 | 165.900 |
07 mar 2024 | 30,58 | 30,68 | 30,02 | 30,36 | 30,36 | 165.200 |
06 mar 2024 | 30,30 | 30,30 | 29,63 | 30,24 | 30,24 | 247.200 |
05 mar 2024 | 29,68 | 30,23 | 29,57 | 29,83 | 29,83 | 245.800 |
04 mar 2024 | 29,46 | 30,03 | 29,00 | 29,85 | 29,85 | 101.600 |
01 mar 2024 | 29,18 | 29,67 | 28,80 | 29,43 | 29,43 | 255.200 |
29 feb 2024 | 28,71 | 29,34 | 28,58 | 29,21 | 29,21 | 259.500 |
28 feb 2024 | 28,20 | 28,87 | 28,20 | 28,25 | 28,25 | 115.900 |
27 feb 2024 | 28,64 | 28,91 | 28,37 | 28,59 | 28,59 | 142.800 |
26 feb 2024 | 29,32 | 29,51 | 28,23 | 28,35 | 28,35 | 116.400 |
23 feb 2024 | 29,42 | 29,66 | 28,94 | 29,32 | 29,32 | 148.000 |
22 feb 2024 | 28,98 | 29,37 | 28,35 | 29,33 | 29,33 | 422.600 |
21 feb 2024 | 29,00 | 29,53 | 28,97 | 29,05 | 29,05 | 192.900 |
20 feb 2024 | 30,80 | 31,10 | 29,00 | 29,24 | 29,24 | 245.100 |
16 feb 2024 | 30,74 | 31,31 | 30,52 | 31,08 | 31,08 | 155.400 |
15 feb 2024 | 30,29 | 31,38 | 30,16 | 31,21 | 31,21 | 167.300 |
14 feb 2024 | 29,92 | 30,19 | 29,61 | 29,88 | 29,88 | 144.300 |
13 feb 2024 | 29,97 | 29,97 | 29,14 | 29,61 | 29,61 | 215.900 |
12 feb 2024 | 30,75 | 31,36 | 30,75 | 31,09 | 31,09 | 187.700 |
09 feb 2024 | 30,77 | 30,91 | 30,44 | 30,68 | 30,68 | 159.800 |
08 feb 2024 | 30,51 | 30,93 | 30,43 | 30,71 | 30,71 | 89.100 |
07 feb 2024 | 31,29 | 31,29 | 30,39 | 30,67 | 30,67 | 96.000 |
06 feb 2024 | 30,95 | 31,62 | 30,83 | 31,25 | 31,25 | 82.200 |
05 feb 2024 | 31,07 | 31,65 | 30,53 | 30,95 | 30,95 | 308.300 |
02 feb 2024 | 30,54 | 32,05 | 30,36 | 31,65 | 31,65 | 143.600 |
01 feb 2024 | 30,50 | 31,15 | 29,68 | 31,12 | 31,12 | 171.500 |
31 ene 2024 | 31,76 | 32,00 | 30,31 | 30,55 | 30,55 | 187.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |