Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 28,59 | 28,59 | 27,69 | 27,90 | 27,90 | 1.136.000 |
17 jun 2024 | 27,75 | 28,55 | 27,55 | 28,50 | 28,50 | 1.295.300 |
14 jun 2024 | 27,65 | 27,96 | 27,51 | 27,87 | 27,87 | 905.200 |
13 jun 2024 | 28,00 | 28,10 | 27,60 | 27,91 | 27,91 | 1.076.500 |
12 jun 2024 | 28,62 | 29,16 | 28,02 | 28,15 | 28,15 | 1.834.600 |
11 jun 2024 | 28,66 | 28,66 | 28,11 | 28,25 | 28,25 | 1.262.000 |
10 jun 2024 | 28,89 | 29,04 | 28,49 | 28,72 | 28,72 | 914.900 |
07 jun 2024 | 29,00 | 29,47 | 28,99 | 29,19 | 29,19 | 1.217.800 |
06 jun 2024 | 29,55 | 30,37 | 28,97 | 29,10 | 29,10 | 1.599.100 |
05 jun 2024 | 30,43 | 30,43 | 29,29 | 29,69 | 29,69 | 1.544.500 |
04 jun 2024 | 29,88 | 30,55 | 29,88 | 30,32 | 30,32 | 1.219.700 |
03 jun 2024 | 29,89 | 30,20 | 29,74 | 29,87 | 29,87 | 1.073.900 |
31 may 2024 | 29,65 | 30,30 | 29,48 | 29,82 | 29,82 | 1.096.100 |
30 may 2024 | 29,67 | 30,36 | 29,62 | 29,70 | 29,70 | 901.800 |
29 may 2024 | 29,55 | 29,66 | 29,26 | 29,55 | 29,55 | 1.180.900 |
28 may 2024 | 29,13 | 29,85 | 29,01 | 29,75 | 29,75 | 973.200 |
24 may 2024 | 28,78 | 29,10 | 28,46 | 29,04 | 29,04 | 871.100 |
23 may 2024 | 28,93 | 29,02 | 28,48 | 28,60 | 28,60 | 1.019.700 |
22 may 2024 | 29,00 | 29,25 | 28,94 | 29,03 | 29,03 | 960.400 |
21 may 2024 | 29,04 | 29,52 | 29,04 | 29,13 | 29,13 | 755.000 |
20 may 2024 | 29,66 | 29,78 | 28,98 | 29,06 | 29,06 | 2.380.600 |
17 may 2024 | 30,02 | 30,10 | 29,71 | 29,78 | 29,78 | 819.200 |
16 may 2024 | 30,06 | 30,15 | 29,72 | 29,84 | 29,84 | 931.100 |
15 may 2024 | 30,20 | 30,41 | 29,77 | 30,06 | 30,06 | 1.541.600 |
14 may 2024 | 30,44 | 30,54 | 29,95 | 29,97 | 29,97 | 1.437.800 |
13 may 2024 | 30,38 | 30,61 | 30,04 | 30,09 | 30,09 | 738.200 |
10 may 2024 | 30,32 | 30,54 | 30,06 | 30,12 | 30,12 | 1.021.200 |
09 may 2024 | 30,17 | 30,33 | 29,77 | 30,28 | 30,28 | 1.321.600 |
08 may 2024 | 30,11 | 30,36 | 29,84 | 30,22 | 30,22 | 1.748.400 |
07 may 2024 | 30,13 | 30,66 | 30,05 | 30,32 | 30,32 | 1.361.300 |
06 may 2024 | 30,07 | 30,27 | 29,73 | 30,02 | 30,02 | 1.083.100 |
03 may 2024 | 30,27 | 30,27 | 29,23 | 29,81 | 29,81 | 2.075.700 |
02 may 2024 | 30,13 | 30,13 | 29,32 | 29,89 | 29,89 | 1.413.200 |
01 may 2024 | 29,63 | 30,40 | 28,75 | 29,98 | 29,98 | 1.507.200 |
30 abr 2024 | 30,23 | 30,40 | 29,86 | 29,89 | 29,89 | 1.673.200 |
29 abr 2024 | 29,75 | 30,72 | 29,62 | 30,25 | 30,25 | 1.514.900 |
26 abr 2024 | 29,14 | 29,84 | 29,08 | 29,61 | 29,61 | 1.759.700 |
25 abr 2024 | 29,78 | 29,86 | 28,86 | 29,29 | 29,29 | 2.225.000 |
24 abr 2024 | 30,84 | 30,94 | 29,44 | 29,93 | 29,93 | 2.852.200 |
23 abr 2024 | 31,00 | 31,48 | 29,37 | 30,59 | 30,59 | 3.556.000 |
22 abr 2024 | 31,13 | 31,31 | 30,31 | 30,41 | 30,41 | 2.421.200 |
19 abr 2024 | 30,85 | 31,49 | 30,67 | 31,08 | 31,08 | 2.029.800 |
18 abr 2024 | 30,37 | 30,97 | 30,11 | 30,90 | 30,90 | 1.573.300 |
17 abr 2024 | 31,39 | 31,67 | 30,27 | 30,27 | 30,27 | 1.089.800 |
16 abr 2024 | 31,01 | 31,79 | 30,71 | 31,32 | 31,32 | 1.474.500 |
15 abr 2024 | 30,58 | 30,95 | 30,35 | 30,91 | 30,91 | 1.451.300 |
12 abr 2024 | 31,17 | 31,43 | 30,28 | 30,42 | 30,42 | 1.097.900 |
11 abr 2024 | 31,44 | 31,61 | 30,83 | 31,41 | 31,41 | 1.203.200 |
10 abr 2024 | 31,23 | 31,92 | 30,85 | 31,38 | 31,38 | 1.091.300 |
09 abr 2024 | 31,63 | 31,98 | 31,46 | 31,97 | 31,97 | 742.100 |
08 abr 2024 | 32,26 | 32,41 | 31,42 | 31,45 | 31,45 | 839.500 |
05 abr 2024 | 31,55 | 32,25 | 31,45 | 32,02 | 32,02 | 504.700 |
04 abr 2024 | 32,41 | 32,59 | 31,61 | 31,67 | 31,67 | 457.200 |
03 abr 2024 | 31,74 | 32,26 | 31,70 | 32,17 | 32,17 | 544.700 |
02 abr 2024 | 32,39 | 32,71 | 31,60 | 31,99 | 31,99 | 715.100 |
01 abr 2024 | 33,59 | 33,62 | 32,51 | 32,79 | 32,79 | 664.200 |
28 mar 2024 | 33,33 | 34,17 | 33,19 | 33,54 | 33,54 | 1.453.500 |
27 mar 2024 | 33,00 | 33,21 | 32,49 | 33,18 | 33,18 | 725.100 |
26 mar 2024 | 32,95 | 32,95 | 32,60 | 32,85 | 32,85 | 627.500 |
25 mar 2024 | 32,69 | 32,96 | 32,50 | 32,73 | 32,73 | 553.900 |
22 mar 2024 | 32,52 | 32,96 | 32,29 | 32,68 | 32,68 | 945.300 |
21 mar 2024 | 32,80 | 32,81 | 32,13 | 32,38 | 32,38 | 878.400 |
20 mar 2024 | 32,01 | 32,91 | 31,97 | 32,61 | 32,61 | 902.400 |
19 mar 2024 | 31,61 | 32,21 | 31,47 | 32,13 | 32,13 | 989.800 |
18 mar 2024 | 31,22 | 31,89 | 31,07 | 31,53 | 31,53 | 1.296.400 |
15 mar 2024 | 30,98 | 31,87 | 30,87 | 31,22 | 31,22 | 2.814.900 |
14 mar 2024 | 32,25 | 32,46 | 31,45 | 31,80 | 31,80 | 1.221.300 |
13 mar 2024 | 32,67 | 32,93 | 32,20 | 32,41 | 32,41 | 868.300 |
12 mar 2024 | 32,37 | 32,79 | 32,18 | 32,74 | 32,74 | 573.100 |
11 mar 2024 | 32,33 | 33,03 | 32,25 | 32,43 | 32,43 | 677.900 |
08 mar 2024 | 33,11 | 33,38 | 32,27 | 32,34 | 32,34 | 1.038.500 |
07 mar 2024 | 32,62 | 33,07 | 32,36 | 32,94 | 32,94 | 976.200 |
06 mar 2024 | 32,70 | 32,93 | 32,11 | 32,38 | 32,38 | 702.800 |
05 mar 2024 | 32,85 | 32,97 | 32,24 | 32,52 | 32,52 | 902.200 |
04 mar 2024 | 32,19 | 33,27 | 32,13 | 32,80 | 32,80 | 1.328.300 |
01 mar 2024 | 32,43 | 32,49 | 31,72 | 32,12 | 32,12 | 1.458.600 |
29 feb 2024 | 32,50 | 32,75 | 31,29 | 32,27 | 32,27 | 1.684.400 |
28 feb 2024 | 32,43 | 32,60 | 31,47 | 31,61 | 31,61 | 1.608.900 |
27 feb 2024 | 31,37 | 32,81 | 31,27 | 32,76 | 32,76 | 1.850.400 |
26 feb 2024 | 31,95 | 32,23 | 31,23 | 31,27 | 31,27 | 2.121.900 |
23 feb 2024 | 32,57 | 32,95 | 31,53 | 32,24 | 32,24 | 2.047.200 |
22 feb 2024 | 34,00 | 34,63 | 31,46 | 32,55 | 32,55 | 3.191.000 |
21 feb 2024 | 33,15 | 33,77 | 33,08 | 33,36 | 33,36 | 1.960.800 |
20 feb 2024 | 33,53 | 33,95 | 33,22 | 33,45 | 33,45 | 1.242.400 |
16 feb 2024 | 33,46 | 34,40 | 33,23 | 33,93 | 33,93 | 1.789.300 |
15 feb 2024 | 33,00 | 33,69 | 32,87 | 33,49 | 33,49 | 1.203.500 |
14 feb 2024 | 32,45 | 32,95 | 32,45 | 32,84 | 32,84 | 751.000 |
13 feb 2024 | 32,33 | 32,94 | 32,04 | 32,25 | 32,25 | 1.099.700 |
12 feb 2024 | 32,67 | 33,34 | 32,67 | 33,11 | 33,11 | 1.007.900 |
09 feb 2024 | 32,81 | 32,90 | 32,30 | 32,73 | 32,73 | 716.900 |
08 feb 2024 | 31,63 | 32,59 | 31,38 | 32,43 | 32,43 | 1.208.100 |
07 feb 2024 | 32,07 | 32,23 | 31,41 | 31,49 | 31,49 | 944.500 |
06 feb 2024 | 31,21 | 31,89 | 31,19 | 31,83 | 31,83 | 669.700 |
05 feb 2024 | 31,34 | 31,46 | 31,05 | 31,24 | 31,24 | 798.500 |
02 feb 2024 | 31,49 | 31,75 | 31,33 | 31,54 | 31,54 | 591.700 |
01 feb 2024 | 31,36 | 31,75 | 31,27 | 31,69 | 31,69 | 1.105.100 |
31 ene 2024 | 31,46 | 31,89 | 31,16 | 31,24 | 31,24 | 1.339.100 |
30 ene 2024 | 31,64 | 31,93 | 31,25 | 31,48 | 31,48 | 700.000 |
29 ene 2024 | 31,05 | 31,66 | 30,74 | 31,64 | 31,64 | 1.314.100 |
26 ene 2024 | 31,57 | 31,68 | 31,07 | 31,09 | 31,09 | 1.278.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |