Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 34,11 | 34,34 | 34,10 | 34,17 | 34,17 | 13.000 |
13 jun 2024 | 34,80 | 34,80 | 34,67 | 34,70 | 34,70 | 3000 |
12 jun 2024 | 34,95 | 35,31 | 34,76 | 34,88 | 34,88 | 7300 |
11 jun 2024 | 34,02 | 34,29 | 33,88 | 34,29 | 34,29 | 2100 |
10 jun 2024 | 33,95 | 34,27 | 33,95 | 34,22 | 34,22 | 67.900 |
07 jun 2024 | 34,21 | 34,21 | 33,68 | 33,83 | 33,83 | 8800 |
06 jun 2024 | 34,40 | 34,47 | 34,24 | 34,38 | 34,38 | 11.100 |
05 jun 2024 | 34,03 | 34,61 | 34,02 | 34,59 | 34,59 | 6100 |
04 jun 2024 | 33,58 | 33,64 | 33,58 | 33,64 | 33,64 | 300 |
03 jun 2024 | 34,29 | 34,29 | 33,56 | 33,76 | 33,76 | 800 |
31 may 2024 | 33,79 | 33,81 | 33,42 | 33,62 | 33,62 | 2200 |
30 may 2024 | 33,67 | 33,80 | 33,67 | 33,80 | 33,80 | 700 |
29 may 2024 | 33,60 | 33,66 | 33,55 | 33,55 | 33,55 | 1300 |
28 may 2024 | 34,62 | 34,62 | 34,17 | 34,17 | 34,17 | 3300 |
24 may 2024 | 33,68 | 34,10 | 33,68 | 34,10 | 34,10 | 3400 |
23 may 2024 | 34,01 | 34,01 | 33,42 | 33,51 | 33,51 | 4200 |
22 may 2024 | 33,30 | 34,07 | 33,30 | 33,92 | 33,92 | 2200 |
21 may 2024 | 33,34 | 33,34 | 33,30 | 33,30 | 33,30 | 400 |
20 may 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | 700 |
17 may 2024 | 33,07 | 33,07 | 32,84 | 32,87 | 32,87 | 800 |
16 may 2024 | 33,30 | 33,32 | 33,11 | 33,13 | 33,13 | 3100 |
15 may 2024 | 33,33 | 33,38 | 33,26 | 33,38 | 33,38 | 2000 |
14 may 2024 | 32,80 | 32,89 | 32,80 | 32,89 | 32,89 | 1000 |
13 may 2024 | 32,36 | 32,54 | 32,31 | 32,41 | 32,41 | 1700 |
10 may 2024 | 32,32 | 32,32 | 32,00 | 32,11 | 32,11 | 7200 |
09 may 2024 | 31,95 | 32,14 | 31,95 | 32,14 | 32,14 | 7400 |
08 may 2024 | 31,59 | 31,71 | 31,59 | 31,71 | 31,71 | 1200 |
07 may 2024 | 32,10 | 32,11 | 31,84 | 31,84 | 31,84 | 2300 |
06 may 2024 | 31,80 | 31,94 | 31,73 | 31,94 | 31,94 | 2300 |
03 may 2024 | 31,45 | 31,99 | 31,45 | 31,52 | 31,52 | 8500 |
02 may 2024 | 30,63 | 30,99 | 30,61 | 30,94 | 30,94 | 2000 |
01 may 2024 | 30,06 | 30,29 | 30,06 | 30,29 | 30,29 | 1300 |
30 abr 2024 | 30,80 | 30,90 | 30,29 | 30,29 | 30,29 | 5800 |
29 abr 2024 | 30,87 | 31,06 | 30,87 | 31,06 | 31,06 | 55.000 |
26 abr 2024 | 30,34 | 30,69 | 30,34 | 30,69 | 30,69 | 1800 |
25 abr 2024 | 30,08 | 30,26 | 29,88 | 30,25 | 30,25 | 2400 |
24 abr 2024 | 30,75 | 30,81 | 30,21 | 30,46 | 30,46 | 11.800 |
23 abr 2024 | 30,39 | 30,59 | 30,39 | 30,46 | 30,46 | 1600 |
22 abr 2024 | 30,08 | 30,08 | 29,90 | 29,94 | 29,94 | 2800 |
19 abr 2024 | 29,75 | 29,75 | 29,49 | 29,62 | 29,62 | 1900 |
18 abr 2024 | 30,17 | 30,17 | 29,85 | 29,85 | 29,85 | 600 |
17 abr 2024 | 30,33 | 30,42 | 30,21 | 30,21 | 30,21 | 3000 |
16 abr 2024 | 30,71 | 30,72 | 30,53 | 30,55 | 30,55 | 900 |
15 abr 2024 | 31,40 | 31,40 | 30,90 | 30,91 | 30,91 | 5700 |
12 abr 2024 | 31,98 | 31,98 | 31,41 | 31,41 | 31,41 | 1800 |
11 abr 2024 | 31,89 | 32,42 | 31,89 | 32,42 | 32,42 | 4200 |
10 abr 2024 | 32,43 | 32,43 | 32,01 | 32,19 | 32,19 | 4200 |
09 abr 2024 | 32,78 | 33,05 | 32,78 | 33,05 | 33,05 | 2700 |
08 abr 2024 | 32,35 | 32,59 | 32,35 | 32,59 | 32,59 | 600 |
05 abr 2024 | 31,95 | 32,25 | 31,95 | 32,13 | 32,13 | 4100 |
04 abr 2024 | 32,72 | 32,80 | 31,85 | 32,00 | 32,00 | 6600 |
03 abr 2024 | 32,32 | 32,46 | 32,32 | 32,42 | 32,42 | 1400 |
02 abr 2024 | 32,52 | 32,52 | 32,03 | 32,25 | 32,25 | 3700 |
01 abr 2024 | 33,10 | 33,10 | 32,91 | 33,03 | 33,03 | 4800 |
28 mar 2024 | 33,00 | 33,22 | 32,93 | 32,97 | 32,97 | 11.900 |
27 mar 2024 | 32,75 | 32,97 | 32,75 | 32,94 | 32,94 | 2200 |
26 mar 2024 | 32,99 | 32,99 | 32,56 | 32,56 | 32,56 | 2200 |
25 mar 2024 | 32,88 | 32,93 | 32,80 | 32,80 | 32,80 | 2800 |
22 mar 2024 | 33,09 | 33,09 | 32,78 | 32,92 | 32,92 | 2800 |
21 mar 2024 | 33,28 | 33,44 | 33,14 | 33,23 | 33,23 | 25.300 |
20 mar 2024 | 32,20 | 32,86 | 32,17 | 32,84 | 32,84 | 55.100 |
19 mar 2024 | 32,14 | 32,51 | 32,14 | 32,28 | 32,28 | 2300 |
18 mar 2024 | 32,63 | 32,63 | 32,41 | 32,41 | 32,41 | 1600 |
15 mar 2024 | 32,52 | 32,52 | 32,24 | 32,37 | 32,37 | 4200 |
14 mar 2024 | 32,60 | 32,80 | 32,25 | 32,56 | 32,56 | 9800 |
13 mar 2024 | 33,54 | 33,54 | 33,19 | 33,19 | 33,19 | 1300 |
12 mar 2024 | 33,69 | 33,69 | 33,46 | 33,68 | 33,68 | 1400 |
11 mar 2024 | 33,62 | 33,65 | 33,47 | 33,54 | 33,54 | 5900 |
08 mar 2024 | 34,32 | 34,32 | 33,87 | 33,87 | 33,87 | 10.100 |
07 mar 2024 | 33,96 | 34,47 | 33,96 | 34,16 | 34,16 | 4100 |
06 mar 2024 | 33,72 | 33,78 | 33,49 | 33,74 | 33,74 | 996.200 |
05 mar 2024 | 33,25 | 33,29 | 33,20 | 33,29 | 33,29 | 1300 |
04 mar 2024 | 33,79 | 33,96 | 33,79 | 33,82 | 33,82 | 1600 |
01 mar 2024 | 34,12 | 34,12 | 33,97 | 33,97 | 33,97 | 400 |
29 feb 2024 | 33,66 | 33,66 | 33,22 | 33,39 | 33,39 | 2800 |
28 feb 2024 | 33,28 | 33,47 | 33,13 | 33,17 | 33,17 | 5800 |
27 feb 2024 | 33,09 | 33,33 | 33,09 | 33,33 | 33,33 | 900 |
26 feb 2024 | 32,84 | 32,90 | 32,72 | 32,90 | 32,90 | 2700 |
23 feb 2024 | 32,50 | 32,64 | 32,40 | 32,53 | 32,53 | 3000 |
22 feb 2024 | 32,79 | 32,79 | 32,74 | 32,76 | 32,76 | 6000 |
21 feb 2024 | 32,21 | 32,31 | 31,93 | 32,26 | 32,26 | 9500 |
20 feb 2024 | 32,74 | 32,74 | 32,13 | 32,31 | 32,31 | 1700 |
16 feb 2024 | 33,25 | 33,25 | 33,02 | 33,02 | 33,02 | 1100 |
15 feb 2024 | 33,13 | 33,27 | 32,95 | 33,27 | 33,27 | 2700 |
14 feb 2024 | 32,28 | 32,61 | 32,28 | 32,50 | 32,50 | 7500 |
13 feb 2024 | 32,06 | 32,21 | 31,55 | 31,86 | 31,86 | 7100 |
12 feb 2024 | 33,13 | 33,19 | 32,92 | 33,10 | 33,10 | 2200 |
09 feb 2024 | 32,44 | 32,81 | 32,37 | 32,78 | 32,78 | 10.000 |
08 feb 2024 | 32,17 | 32,17 | 32,10 | 32,14 | 32,14 | 1600 |
07 feb 2024 | 31,69 | 31,70 | 31,69 | 31,70 | 31,70 | 700 |
06 feb 2024 | 31,26 | 31,46 | 31,26 | 31,44 | 31,44 | 900 |
05 feb 2024 | 30,91 | 31,27 | 30,91 | 31,10 | 31,10 | 6400 |
02 feb 2024 | 31,38 | 31,56 | 31,21 | 31,51 | 31,51 | 4800 |
01 feb 2024 | 31,34 | 31,60 | 30,97 | 31,60 | 31,60 | 1200 |
31 ene 2024 | 31,81 | 31,87 | 31,23 | 31,23 | 31,23 | 3900 |
30 ene 2024 | 32,15 | 32,15 | 31,74 | 31,87 | 31,87 | 3400 |
29 ene 2024 | 32,02 | 32,28 | 31,98 | 32,28 | 32,28 | 2500 |
26 ene 2024 | 32,21 | 32,21 | 31,60 | 31,68 | 31,68 | 2100 |
25 ene 2024 | 32,29 | 32,29 | 31,93 | 32,08 | 32,08 | 9400 |
24 ene 2024 | 32,27 | 32,27 | 31,68 | 31,74 | 31,74 | 6400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |