Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 26,41 | 27,14 | 26,26 | 27,07 | 27,07 | 1.608.600 |
27 jun 2024 | 26,24 | 26,33 | 25,45 | 26,27 | 26,27 | 593.600 |
26 jun 2024 | 26,40 | 27,05 | 26,16 | 26,22 | 26,22 | 407.800 |
25 jun 2024 | 27,19 | 27,96 | 26,58 | 26,62 | 26,62 | 450.300 |
24 jun 2024 | 27,39 | 28,39 | 27,06 | 27,27 | 27,27 | 567.000 |
21 jun 2024 | 28,36 | 28,64 | 27,18 | 27,44 | 27,44 | 2.111.900 |
20 jun 2024 | 27,33 | 28,51 | 27,01 | 28,26 | 28,26 | 449.000 |
18 jun 2024 | 27,76 | 28,46 | 27,41 | 27,46 | 27,46 | 543.100 |
17 jun 2024 | 27,91 | 28,44 | 26,63 | 27,91 | 27,91 | 444.500 |
14 jun 2024 | 26,93 | 28,06 | 26,49 | 27,91 | 27,91 | 515.900 |
13 jun 2024 | 28,99 | 29,10 | 27,05 | 27,23 | 27,23 | 402.900 |
12 jun 2024 | 30,47 | 30,88 | 28,69 | 29,03 | 29,03 | 460.600 |
11 jun 2024 | 28,97 | 29,59 | 28,87 | 29,39 | 29,39 | 311.300 |
10 jun 2024 | 29,19 | 29,48 | 28,75 | 29,27 | 29,27 | 281.400 |
07 jun 2024 | 29,55 | 30,39 | 29,39 | 29,72 | 29,72 | 302.300 |
06 jun 2024 | 30,11 | 30,70 | 29,88 | 29,94 | 29,94 | 267.600 |
05 jun 2024 | 30,87 | 30,87 | 30,28 | 30,53 | 30,53 | 335.700 |
04 jun 2024 | 31,40 | 31,46 | 30,25 | 30,66 | 30,66 | 401.900 |
03 jun 2024 | 32,84 | 32,91 | 31,51 | 31,61 | 31,61 | 354.900 |
31 may 2024 | 32,70 | 33,38 | 32,06 | 32,59 | 32,59 | 315.300 |
30 may 2024 | 32,24 | 33,32 | 32,01 | 32,65 | 32,65 | 297.400 |
29 may 2024 | 31,74 | 32,31 | 31,42 | 31,81 | 31,81 | 320.000 |
28 may 2024 | 32,85 | 33,25 | 31,90 | 32,40 | 32,40 | 263.100 |
24 may 2024 | 32,12 | 33,12 | 31,19 | 32,63 | 32,63 | 475.300 |
23 may 2024 | 32,22 | 32,26 | 31,50 | 31,70 | 31,70 | 552.300 |
22 may 2024 | 31,64 | 32,41 | 31,42 | 32,24 | 32,24 | 316.700 |
21 may 2024 | 30,56 | 31,98 | 30,56 | 31,91 | 31,91 | 376.100 |
20 may 2024 | 30,28 | 31,08 | 30,04 | 30,73 | 30,73 | 407.100 |
17 may 2024 | 31,58 | 31,64 | 30,16 | 30,44 | 30,44 | 460.100 |
16 may 2024 | 29,80 | 31,77 | 29,46 | 31,66 | 31,66 | 506.100 |
15 may 2024 | 30,83 | 31,40 | 29,45 | 29,87 | 29,87 | 443.100 |
14 may 2024 | 31,49 | 32,38 | 29,80 | 30,28 | 30,28 | 510.100 |
13 may 2024 | 30,35 | 31,40 | 30,27 | 30,80 | 30,80 | 465.800 |
10 may 2024 | 30,41 | 31,15 | 29,35 | 30,12 | 30,12 | 537.100 |
09 may 2024 | 29,95 | 30,45 | 29,84 | 30,25 | 30,25 | 679.300 |
08 may 2024 | 30,09 | 30,26 | 29,75 | 29,96 | 29,96 | 357.300 |
07 may 2024 | 29,90 | 30,68 | 29,66 | 30,30 | 30,30 | 368.100 |
06 may 2024 | 30,22 | 30,31 | 29,51 | 29,98 | 29,98 | 628.100 |
03 may 2024 | 29,87 | 30,74 | 29,35 | 30,13 | 30,13 | 865.900 |
02 may 2024 | 27,17 | 29,64 | 26,89 | 29,29 | 29,29 | 604.900 |
01 may 2024 | 26,88 | 27,72 | 26,59 | 27,17 | 27,17 | 459.800 |
30 abr 2024 | 26,95 | 27,42 | 26,63 | 26,81 | 26,81 | 491.100 |
29 abr 2024 | 27,90 | 28,36 | 27,19 | 27,40 | 27,40 | 424.900 |
26 abr 2024 | 27,27 | 28,28 | 27,27 | 27,86 | 27,86 | 393.200 |
25 abr 2024 | 27,25 | 27,44 | 26,74 | 27,13 | 27,13 | 500.200 |
24 abr 2024 | 28,22 | 28,35 | 27,07 | 27,43 | 27,43 | 486.700 |
23 abr 2024 | 28,00 | 29,31 | 27,84 | 28,43 | 28,43 | 440.000 |
22 abr 2024 | 27,87 | 28,30 | 27,39 | 28,18 | 28,18 | 450.100 |
19 abr 2024 | 27,26 | 27,97 | 27,26 | 27,83 | 27,83 | 332.000 |
18 abr 2024 | 26,34 | 27,32 | 26,26 | 27,25 | 27,25 | 322.500 |
17 abr 2024 | 26,86 | 27,17 | 26,14 | 26,27 | 26,27 | 412.400 |
16 abr 2024 | 26,58 | 27,27 | 26,42 | 26,65 | 26,65 | 322.900 |
15 abr 2024 | 27,20 | 27,34 | 26,62 | 26,88 | 26,88 | 343.400 |
12 abr 2024 | 27,15 | 27,22 | 26,72 | 27,18 | 27,18 | 472.500 |
11 abr 2024 | 27,95 | 28,03 | 27,07 | 27,32 | 27,32 | 307.000 |
10 abr 2024 | 27,47 | 27,80 | 26,56 | 27,44 | 27,44 | 443.500 |
09 abr 2024 | 28,00 | 29,03 | 27,89 | 28,64 | 28,64 | 373.100 |
08 abr 2024 | 27,78 | 27,94 | 27,29 | 27,90 | 27,90 | 247.800 |
05 abr 2024 | 27,41 | 27,82 | 27,38 | 27,52 | 27,52 | 312.600 |
04 abr 2024 | 27,89 | 28,46 | 27,48 | 27,59 | 27,59 | 383.700 |
03 abr 2024 | 27,49 | 27,96 | 27,32 | 27,57 | 27,57 | 285.300 |
02 abr 2024 | 28,12 | 28,12 | 27,05 | 27,75 | 27,75 | 669.600 |
01 abr 2024 | 29,30 | 29,40 | 28,33 | 28,63 | 28,63 | 385.400 |
28 mar 2024 | 29,20 | 29,71 | 28,38 | 29,23 | 29,23 | 447.400 |
27 mar 2024 | 28,23 | 29,24 | 27,98 | 29,24 | 29,24 | 410.600 |
26 mar 2024 | 28,68 | 28,74 | 27,71 | 27,89 | 27,89 | 624.300 |
25 mar 2024 | 27,94 | 28,44 | 27,94 | 28,40 | 28,40 | 307.500 |
22 mar 2024 | 28,53 | 28,95 | 27,92 | 27,93 | 27,93 | 402.500 |
21 mar 2024 | 28,25 | 28,91 | 28,12 | 28,44 | 28,44 | 448.100 |
20 mar 2024 | 27,70 | 27,99 | 26,89 | 27,93 | 27,93 | 773.500 |
19 mar 2024 | 27,43 | 28,01 | 27,16 | 27,64 | 27,64 | 449.000 |
18 mar 2024 | 27,86 | 27,99 | 26,85 | 27,47 | 27,47 | 668.200 |
15 mar 2024 | 27,38 | 28,19 | 26,94 | 27,69 | 27,69 | 1.675.100 |
14 mar 2024 | 27,68 | 28,24 | 27,20 | 27,59 | 27,59 | 460.900 |
13 mar 2024 | 27,81 | 28,83 | 27,68 | 27,76 | 27,76 | 396.400 |
12 mar 2024 | 28,56 | 28,71 | 27,86 | 28,08 | 28,08 | 395.900 |
11 mar 2024 | 28,44 | 29,18 | 27,88 | 28,28 | 28,28 | 513.700 |
08 mar 2024 | 28,31 | 28,81 | 28,30 | 28,55 | 28,55 | 629.200 |
07 mar 2024 | 28,17 | 28,68 | 27,68 | 28,06 | 28,06 | 423.500 |
06 mar 2024 | 26,72 | 28,14 | 26,45 | 27,79 | 27,79 | 639.800 |
05 mar 2024 | 26,31 | 26,81 | 26,23 | 26,40 | 26,40 | 323.300 |
04 mar 2024 | 26,13 | 26,60 | 25,69 | 26,57 | 26,57 | 626.400 |
01 mar 2024 | 26,50 | 26,68 | 25,92 | 26,36 | 26,36 | 532.700 |
29 feb 2024 | 26,52 | 26,91 | 25,83 | 26,24 | 26,24 | 550.500 |
28 feb 2024 | 27,08 | 27,47 | 25,97 | 26,15 | 26,15 | 474.300 |
27 feb 2024 | 28,30 | 28,33 | 27,04 | 27,36 | 27,36 | 407.300 |
26 feb 2024 | 27,22 | 28,21 | 27,15 | 27,93 | 27,93 | 662.200 |
23 feb 2024 | 26,03 | 27,42 | 25,98 | 27,25 | 27,25 | 444.500 |
22 feb 2024 | 26,94 | 27,30 | 26,16 | 26,31 | 26,31 | 624.800 |
21 feb 2024 | 27,94 | 27,94 | 26,90 | 27,29 | 27,29 | 552.000 |
20 feb 2024 | 28,09 | 28,66 | 27,74 | 28,20 | 28,20 | 413.300 |
16 feb 2024 | 27,79 | 28,63 | 27,35 | 28,58 | 28,58 | 567.500 |
15 feb 2024 | 28,03 | 28,75 | 27,70 | 28,30 | 28,30 | 797.000 |
14 feb 2024 | 29,02 | 29,50 | 26,75 | 27,73 | 27,73 | 1.073.800 |
13 feb 2024 | 28,28 | 28,62 | 27,52 | 28,60 | 28,60 | 914.700 |
12 feb 2024 | 27,66 | 29,08 | 27,52 | 28,90 | 28,90 | 1.039.500 |
09 feb 2024 | 28,23 | 29,08 | 26,66 | 27,41 | 27,41 | 964.400 |
08 feb 2024 | 29,00 | 30,01 | 28,01 | 29,10 | 29,10 | 2.060.600 |
07 feb 2024 | 31,97 | 32,91 | 31,65 | 32,46 | 32,46 | 707.800 |
06 feb 2024 | 30,45 | 31,92 | 30,32 | 31,75 | 31,75 | 851.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |