Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 27,90 | 27,90 | 27,27 | 27,59 | 27,59 | 74.500 |
24 jun 2024 | 27,17 | 27,95 | 27,10 | 27,82 | 27,82 | 51.000 |
21 jun 2024 | 27,14 | 27,83 | 27,14 | 27,30 | 27,30 | 95.600 |
20 jun 2024 | 26,68 | 27,46 | 26,29 | 27,24 | 27,24 | 49.000 |
18 jun 2024 | 26,73 | 27,10 | 26,51 | 26,91 | 26,91 | 55.300 |
17 jun 2024 | 26,42 | 26,88 | 25,89 | 26,63 | 26,63 | 49.200 |
14 jun 2024 | 26,60 | 26,65 | 26,00 | 26,46 | 26,46 | 51.800 |
13 jun 2024 | 28,42 | 28,65 | 27,16 | 27,19 | 27,19 | 32.600 |
12 jun 2024 | 28,92 | 29,84 | 28,25 | 28,52 | 28,52 | 56.500 |
11 jun 2024 | 29,06 | 29,06 | 27,77 | 27,87 | 27,87 | 80.000 |
10 jun 2024 | 29,12 | 29,41 | 28,84 | 29,34 | 29,34 | 76.000 |
07 jun 2024 | 29,57 | 30,30 | 29,05 | 29,29 | 29,29 | 107.300 |
06 jun 2024 | 31,24 | 31,27 | 29,70 | 29,89 | 29,89 | 93.000 |
05 jun 2024 | 29,91 | 31,36 | 29,25 | 31,18 | 31,18 | 121.200 |
04 jun 2024 | 30,00 | 30,44 | 29,24 | 29,64 | 29,64 | 134.600 |
03 jun 2024 | 24,50 | 30,29 | 24,44 | 30,29 | 30,29 | 422.300 |
31 may 2024 | 25,65 | 26,23 | 25,04 | 25,84 | 25,84 | 46.700 |
30 may 2024 | 24,58 | 25,62 | 24,58 | 25,33 | 25,33 | 66.900 |
29 may 2024 | 25,28 | 25,46 | 24,50 | 24,52 | 24,52 | 47.400 |
28 may 2024 | 25,99 | 26,35 | 25,66 | 25,86 | 25,86 | 64.600 |
24 may 2024 | 24,94 | 25,80 | 24,82 | 25,69 | 25,69 | 53.900 |
23 may 2024 | 24,45 | 24,63 | 23,96 | 24,61 | 24,61 | 107.100 |
22 may 2024 | 24,79 | 25,38 | 24,23 | 24,45 | 24,45 | 52.600 |
21 may 2024 | 24,74 | 25,30 | 24,55 | 25,15 | 25,15 | 50.500 |
20 may 2024 | 25,98 | 26,19 | 25,46 | 25,63 | 25,63 | 45.900 |
17 may 2024 | 25,84 | 26,09 | 25,54 | 26,06 | 26,06 | 39.100 |
16 may 2024 | 25,99 | 26,32 | 25,63 | 25,88 | 25,88 | 71.200 |
15 may 2024 | 26,75 | 26,75 | 25,84 | 25,91 | 25,91 | 59.900 |
14 may 2024 | 25,50 | 26,99 | 25,50 | 26,60 | 26,60 | 93.700 |
13 may 2024 | 24,64 | 25,86 | 24,64 | 25,47 | 25,47 | 70.400 |
10 may 2024 | 24,37 | 24,37 | 23,77 | 24,32 | 24,32 | 48.000 |
09 may 2024 | 23,65 | 24,53 | 23,48 | 24,38 | 24,38 | 86.000 |
08 may 2024 | 22,12 | 23,36 | 22,12 | 23,25 | 23,25 | 74.100 |
07 may 2024 | 23,21 | 23,42 | 22,52 | 22,57 | 22,57 | 69.400 |
06 may 2024 | 22,91 | 23,35 | 22,48 | 23,26 | 23,26 | 110.000 |
03 may 2024 | 23,49 | 23,71 | 22,58 | 22,68 | 22,68 | 81.600 |
02 may 2024 | 21,34 | 23,89 | 21,31 | 22,99 | 22,99 | 190.000 |
01 may 2024 | 20,97 | 21,23 | 20,07 | 20,15 | 20,15 | 264.300 |
30 abr 2024 | 21,81 | 21,81 | 20,47 | 20,71 | 20,71 | 101.000 |
29 abr 2024 | 22,19 | 22,45 | 21,59 | 21,96 | 21,96 | 67.800 |
26 abr 2024 | 21,17 | 22,61 | 21,07 | 21,97 | 21,97 | 87.800 |
25 abr 2024 | 22,49 | 22,50 | 20,29 | 20,96 | 20,96 | 211.500 |
24 abr 2024 | 23,90 | 24,17 | 23,32 | 23,32 | 23,32 | 90.800 |
23 abr 2024 | 24,13 | 24,68 | 24,00 | 24,17 | 24,17 | 46.800 |
22 abr 2024 | 24,08 | 24,50 | 23,66 | 24,00 | 24,00 | 85.500 |
19 abr 2024 | 23,37 | 23,86 | 23,05 | 23,83 | 23,83 | 165.200 |
18 abr 2024 | 24,30 | 24,61 | 23,43 | 23,45 | 23,45 | 109.900 |
17 abr 2024 | 24,84 | 24,86 | 24,17 | 24,19 | 24,19 | 48.100 |
16 abr 2024 | 24,70 | 24,81 | 24,00 | 24,50 | 24,50 | 54.900 |
15 abr 2024 | 25,59 | 25,59 | 24,64 | 24,80 | 24,80 | 75.600 |
12 abr 2024 | 26,06 | 27,09 | 25,13 | 25,60 | 25,60 | 91.500 |
11 abr 2024 | 25,90 | 26,04 | 25,35 | 25,92 | 25,92 | 40.300 |
10 abr 2024 | 26,25 | 26,52 | 25,09 | 25,64 | 25,64 | 89.000 |
09 abr 2024 | 27,59 | 27,71 | 26,98 | 27,21 | 27,21 | 31.100 |
08 abr 2024 | 27,09 | 27,92 | 27,09 | 27,61 | 27,61 | 64.400 |
05 abr 2024 | 26,77 | 26,93 | 26,08 | 26,91 | 26,91 | 32.600 |
04 abr 2024 | 27,74 | 27,83 | 26,48 | 26,80 | 26,80 | 56.200 |
03 abr 2024 | 26,68 | 27,48 | 26,68 | 27,28 | 27,28 | 53.600 |
02 abr 2024 | 27,51 | 27,51 | 26,42 | 26,89 | 26,89 | 74.600 |
01 abr 2024 | 28,31 | 28,57 | 27,63 | 27,79 | 27,79 | 38.500 |
28 mar 2024 | 26,99 | 28,20 | 26,91 | 28,15 | 28,15 | 70.800 |
27 mar 2024 | 25,94 | 26,93 | 25,94 | 26,91 | 26,91 | 43.100 |
26 mar 2024 | 25,60 | 25,99 | 25,44 | 25,81 | 25,81 | 31.100 |
25 mar 2024 | 26,22 | 26,28 | 25,39 | 25,52 | 25,52 | 37.100 |
22 mar 2024 | 26,65 | 26,65 | 25,87 | 25,94 | 25,94 | 55.500 |
21 mar 2024 | 25,73 | 26,84 | 25,55 | 26,56 | 26,56 | 116.600 |
20 mar 2024 | 24,83 | 26,20 | 24,83 | 25,69 | 25,69 | 142.000 |
19 mar 2024 | 24,73 | 25,16 | 24,68 | 24,92 | 24,92 | 36.300 |
18 mar 2024 | 24,72 | 25,52 | 24,38 | 24,81 | 24,81 | 104.600 |
15 mar 2024 | 24,00 | 25,16 | 24,00 | 24,82 | 24,82 | 278.500 |
14 mar 2024 | 24,79 | 24,79 | 23,80 | 24,01 | 24,01 | 175.800 |
13 mar 2024 | 24,38 | 24,95 | 24,38 | 24,79 | 24,79 | 176.600 |
12 mar 2024 | 24,41 | 24,95 | 24,25 | 24,44 | 24,44 | 67.300 |
11 mar 2024 | 23,76 | 24,29 | 23,57 | 24,26 | 24,26 | 65.400 |
08 mar 2024 | 25,08 | 25,53 | 23,93 | 23,94 | 23,94 | 52.900 |
07 mar 2024 | 24,25 | 25,03 | 24,25 | 24,74 | 24,74 | 71.000 |
06 mar 2024 | 24,88 | 25,41 | 24,27 | 24,33 | 24,33 | 95.400 |
05 mar 2024 | 25,41 | 25,92 | 24,75 | 24,78 | 24,78 | 73.900 |
04 mar 2024 | 26,32 | 26,32 | 25,60 | 25,60 | 25,60 | 39.900 |
01 mar 2024 | 26,20 | 26,43 | 25,78 | 26,24 | 26,24 | 38.100 |
29 feb 2024 | 26,02 | 26,20 | 25,80 | 26,01 | 26,01 | 37.800 |
28 feb 2024 | 26,00 | 26,36 | 25,48 | 25,51 | 25,51 | 33.700 |
27 feb 2024 | 25,76 | 26,51 | 25,54 | 26,13 | 26,13 | 87.400 |
26 feb 2024 | 25,26 | 25,60 | 24,99 | 25,44 | 25,44 | 49.200 |
23 feb 2024 | 25,19 | 25,49 | 25,08 | 25,30 | 25,30 | 36.400 |
22 feb 2024 | 25,22 | 25,67 | 24,99 | 25,10 | 25,10 | 57.400 |
21 feb 2024 | 25,26 | 25,51 | 25,05 | 25,24 | 25,24 | 87.100 |
20 feb 2024 | 24,40 | 25,27 | 24,25 | 25,14 | 25,14 | 113.100 |
16 feb 2024 | 26,18 | 26,54 | 24,78 | 24,91 | 24,91 | 103.200 |
15 feb 2024 | 26,35 | 27,28 | 26,35 | 26,40 | 26,40 | 116.900 |
14 feb 2024 | 26,47 | 26,47 | 25,78 | 26,21 | 26,21 | 85.000 |
13 feb 2024 | 26,63 | 26,63 | 25,67 | 26,07 | 26,07 | 119.800 |
12 feb 2024 | 26,77 | 28,03 | 26,77 | 27,64 | 27,64 | 145.400 |
09 feb 2024 | 26,33 | 26,80 | 26,08 | 26,56 | 26,56 | 162.700 |
08 feb 2024 | 26,07 | 26,76 | 26,07 | 26,20 | 26,20 | 78.900 |
07 feb 2024 | 26,23 | 26,31 | 25,80 | 25,94 | 25,94 | 71.100 |
06 feb 2024 | 25,74 | 26,39 | 25,19 | 25,99 | 25,99 | 98.900 |
05 feb 2024 | 26,52 | 26,52 | 25,92 | 26,00 | 26,00 | 131.300 |
02 feb 2024 | 26,00 | 27,53 | 25,32 | 27,06 | 27,06 | 143.600 |
01 feb 2024 | 25,93 | 27,73 | 25,89 | 26,26 | 26,26 | 290.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |