Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 27,91 | 27,99 | 27,89 | 27,97 | 27,97 | 52.200 |
26 jun 2024 | 27,89 | 27,95 | 27,64 | 27,92 | 27,92 | 126.200 |
25 jun 2024 | 27,91 | 27,97 | 27,82 | 27,97 | 27,97 | 23.000 |
24 jun 2024 | 27,99 | 28,02 | 27,86 | 27,86 | 27,86 | 7000 |
21 jun 2024 | 27,89 | 28,00 | 27,89 | 27,96 | 27,96 | 22.200 |
20 jun 2024 | 28,04 | 28,10 | 27,89 | 27,98 | 27,98 | 12.700 |
18 jun 2024 | 27,99 | 28,05 | 27,96 | 28,03 | 28,03 | 12.300 |
17 jun 2024 | 27,66 | 27,98 | 27,66 | 27,93 | 27,93 | 4400 |
14 jun 2024 | 27,70 | 27,76 | 27,63 | 27,69 | 27,69 | 2200 |
13 jun 2024 | 27,61 | 27,80 | 27,61 | 27,71 | 27,71 | 6000 |
12 jun 2024 | 27,70 | 27,72 | 27,60 | 27,69 | 27,69 | 6300 |
11 jun 2024 | 27,31 | 27,44 | 27,31 | 27,44 | 27,44 | 6200 |
10 jun 2024 | 27,39 | 27,52 | 27,39 | 27,50 | 27,50 | 14.500 |
07 jun 2024 | 27,48 | 27,53 | 27,40 | 27,42 | 27,42 | 35.800 |
06 jun 2024 | 27,52 | 27,52 | 27,39 | 27,47 | 27,47 | 9800 |
05 jun 2024 | 27,44 | 27,44 | 27,18 | 27,43 | 27,43 | 12.900 |
04 jun 2024 | 27,07 | 27,18 | 27,05 | 27,18 | 27,18 | 7900 |
03 jun 2024 | 27,18 | 27,18 | 26,91 | 27,10 | 27,10 | 14.000 |
31 may 2024 | 26,74 | 27,10 | 26,70 | 27,10 | 27,10 | 47.700 |
30 may 2024 | 26,95 | 27,02 | 26,83 | 26,88 | 26,88 | 14.200 |
29 may 2024 | 27,14 | 27,17 | 27,08 | 27,08 | 27,08 | 21.000 |
28 may 2024 | 27,27 | 27,32 | 27,16 | 27,30 | 27,30 | 23.200 |
24 may 2024 | 27,26 | 27,32 | 27,26 | 27,26 | 27,26 | 15.900 |
23 may 2024 | 27,35 | 27,40 | 27,07 | 27,15 | 27,15 | 7900 |
22 may 2024 | 27,34 | 27,40 | 27,23 | 27,34 | 27,34 | 17.100 |
21 may 2024 | 27,27 | 27,35 | 27,26 | 27,35 | 27,35 | 13.200 |
20 may 2024 | 27,42 | 27,43 | 27,30 | 27,30 | 27,30 | 15.200 |
17 may 2024 | 27,30 | 27,30 | 27,23 | 27,30 | 27,30 | 11.900 |
16 may 2024 | 27,33 | 27,42 | 27,32 | 27,32 | 27,32 | 18.600 |
15 may 2024 | 27,15 | 27,35 | 27,12 | 27,35 | 27,35 | 12.800 |
14 may 2024 | 26,90 | 27,03 | 26,84 | 27,00 | 27,00 | 14.500 |
13 may 2024 | 26,92 | 26,96 | 26,82 | 26,86 | 26,86 | 61.800 |
10 may 2024 | 26,85 | 26,92 | 26,84 | 26,91 | 26,91 | 13.800 |
09 may 2024 | 26,79 | 26,86 | 26,79 | 26,82 | 26,82 | 8500 |
08 may 2024 | 26,68 | 26,75 | 26,68 | 26,72 | 26,72 | 16.900 |
07 may 2024 | 26,72 | 26,81 | 26,67 | 26,74 | 26,74 | 42.500 |
06 may 2024 | 26,55 | 26,68 | 26,55 | 26,68 | 26,68 | 26.400 |
03 may 2024 | 26,38 | 26,43 | 26,37 | 26,41 | 26,41 | 14.300 |
02 may 2024 | 26,00 | 26,21 | 26,00 | 26,13 | 26,13 | 22.800 |
01 may 2024 | 26,03 | 26,17 | 25,95 | 26,01 | 26,01 | 18.700 |
30 abr 2024 | 26,31 | 26,31 | 26,10 | 26,10 | 26,10 | 8300 |
29 abr 2024 | 26,53 | 26,53 | 26,42 | 26,51 | 26,51 | 4000 |
26 abr 2024 | 26,49 | 26,56 | 26,48 | 26,48 | 26,48 | 1700 |
25 abr 2024 | 25,93 | 26,21 | 25,93 | 26,16 | 26,16 | 15.200 |
24 abr 2024 | 26,17 | 26,29 | 26,15 | 26,27 | 26,27 | 35.300 |
23 abr 2024 | 26,09 | 26,29 | 26,09 | 26,24 | 26,24 | 24.500 |
22 abr 2024 | 25,80 | 26,07 | 25,80 | 25,96 | 25,96 | 10.200 |
19 abr 2024 | 25,87 | 25,87 | 25,68 | 25,74 | 25,74 | 13.400 |
18 abr 2024 | 26,10 | 26,10 | 25,90 | 25,91 | 25,91 | 10.600 |
17 abr 2024 | 26,20 | 26,21 | 25,98 | 26,02 | 26,02 | 11.100 |
16 abr 2024 | 26,12 | 26,25 | 26,12 | 26,18 | 26,18 | 23.400 |
15 abr 2024 | 26,74 | 26,74 | 26,19 | 26,23 | 26,23 | 23.300 |
12 abr 2024 | 26,77 | 26,77 | 26,46 | 26,49 | 26,49 | 10.200 |
11 abr 2024 | 26,85 | 27,03 | 26,67 | 26,93 | 26,93 | 13.600 |
10 abr 2024 | 26,92 | 26,92 | 26,68 | 26,81 | 26,81 | 17.500 |
09 abr 2024 | 27,05 | 27,05 | 26,83 | 27,03 | 27,03 | 31.400 |
08 abr 2024 | 27,00 | 27,08 | 26,96 | 26,99 | 26,99 | 20.500 |
05 abr 2024 | 26,80 | 27,06 | 26,80 | 26,97 | 26,97 | 22.400 |
04 abr 2024 | 27,24 | 27,25 | 26,69 | 26,69 | 26,69 | 13.200 |
03 abr 2024 | 27,04 | 27,15 | 27,02 | 27,05 | 27,05 | 34.500 |
02 abr 2024 | 26,98 | 27,08 | 26,94 | 27,03 | 27,03 | 58.500 |
01 abr 2024 | 27,34 | 27,34 | 27,08 | 27,21 | 27,21 | 146.900 |
28 mar 2024 | 27,24 | 27,37 | 27,24 | 27,35 | 27,35 | 20.700 |
27 mar 2024 | 27,11 | 27,36 | 27,09 | 27,36 | 27,36 | 26.800 |
26 mar 2024 | 27,17 | 27,19 | 27,06 | 27,06 | 27,06 | 48.300 |
25 mar 2024 | 27,09 | 27,19 | 27,09 | 27,13 | 27,13 | 24.500 |
22 mar 2024 | 27,26 | 27,28 | 27,19 | 27,28 | 27,28 | 20.500 |
21 mar 2024 | 27,25 | 27,35 | 27,23 | 27,23 | 27,23 | 9100 |
20 mar 2024 | 26,86 | 27,09 | 26,84 | 27,05 | 27,05 | 78.700 |
19 mar 2024 | 26,68 | 26,86 | 26,66 | 26,78 | 26,78 | 7500 |
18 mar 2024 | 26,83 | 26,84 | 26,75 | 26,75 | 26,75 | 25.300 |
15 mar 2024 | 26,67 | 26,67 | 26,49 | 26,54 | 26,54 | 40.900 |
14 mar 2024 | 26,78 | 26,81 | 26,72 | 26,80 | 26,80 | 23.100 |
13 mar 2024 | 26,96 | 27,00 | 26,87 | 26,93 | 26,93 | 39.800 |
12 mar 2024 | 26,74 | 26,96 | 26,74 | 26,96 | 26,96 | 7500 |
11 mar 2024 | 26,59 | 26,68 | 26,51 | 26,66 | 26,66 | 27.600 |
08 mar 2024 | 26,98 | 26,99 | 26,62 | 26,63 | 26,63 | 38.500 |
07 mar 2024 | 26,81 | 26,92 | 26,78 | 26,85 | 26,85 | 18.100 |
06 mar 2024 | 26,58 | 26,75 | 26,54 | 26,65 | 26,65 | 8300 |
05 mar 2024 | 26,59 | 26,59 | 26,35 | 26,47 | 26,47 | 51.000 |
04 mar 2024 | 26,75 | 26,84 | 26,70 | 26,70 | 26,70 | 39.200 |
01 mar 2024 | 26,49 | 26,74 | 26,48 | 26,71 | 26,71 | 21.600 |
29 feb 2024 | 26,43 | 26,47 | 26,35 | 26,44 | 26,44 | 18.800 |
28 feb 2024 | 26,27 | 26,33 | 26,26 | 26,30 | 26,30 | 25.500 |
27 feb 2024 | 26,36 | 26,37 | 26,30 | 26,35 | 26,35 | 302.600 |
26 feb 2024 | 26,66 | 26,66 | 26,37 | 26,37 | 26,37 | 22.300 |
23 feb 2024 | 26,46 | 26,47 | 26,38 | 26,40 | 26,40 | 38.500 |
22 feb 2024 | 26,14 | 26,41 | 26,14 | 26,37 | 26,37 | 26.500 |
21 feb 2024 | 25,92 | 25,92 | 25,61 | 25,80 | 25,80 | 17.200 |
20 feb 2024 | 26,06 | 26,12 | 25,97 | 26,12 | 26,12 | 27.400 |
16 feb 2024 | 26,37 | 26,47 | 26,27 | 26,27 | 26,27 | 17.300 |
15 feb 2024 | 26,36 | 26,45 | 26,34 | 26,42 | 26,42 | 13.400 |
14 feb 2024 | 26,26 | 26,33 | 26,24 | 26,33 | 26,33 | 41.300 |
13 feb 2024 | 26,15 | 26,26 | 25,97 | 26,11 | 26,11 | 17.400 |
12 feb 2024 | 26,57 | 26,64 | 26,47 | 26,47 | 26,47 | 9800 |
09 feb 2024 | 26,32 | 26,55 | 26,32 | 26,55 | 26,55 | 28.400 |
08 feb 2024 | 26,10 | 26,22 | 26,09 | 26,22 | 26,22 | 19.000 |
07 feb 2024 | 26,04 | 26,06 | 25,89 | 26,04 | 26,04 | 45.600 |
06 feb 2024 | 25,79 | 25,83 | 25,74 | 25,83 | 25,83 | 45.500 |
05 feb 2024 | 25,95 | 25,95 | 25,68 | 25,87 | 25,87 | 9900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |