Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 28,40 | 29,39 | 28,31 | 28,43 | 28,43 | 298.900 |
24 jun 2024 | 28,56 | 28,60 | 28,41 | 28,47 | 28,47 | 262.300 |
21 jun 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
20 jun 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
18 jun 2024 | 28,52 | 28,52 | 28,50 | 28,51 | 28,51 | 700 |
17 jun 2024 | 28,31 | 28,47 | 28,31 | 28,47 | 28,47 | 8200 |
14 jun 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | 100 |
13 jun 2024 | 25,39 | 28,28 | 22,85 | 28,28 | 28,28 | 2700 |
12 jun 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | 100 |
11 jun 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 100 |
10 jun 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | 100 |
07 jun 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
06 jun 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
05 jun 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | 100 |
04 jun 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
03 jun 2024 | 27,59 | 27,64 | 27,56 | 27,56 | 27,56 | 6600 |
31 may 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
30 may 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
29 may 2024 | 27,51 | 27,52 | 27,51 | 27,51 | 27,51 | 1700 |
28 may 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | 800 |
24 may 2024 | 28,78 | 28,78 | 27,70 | 27,70 | 27,70 | 1300 |
23 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
22 may 2024 | 27,72 | 27,73 | 27,72 | 27,73 | 27,73 | 1200 |
21 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 400 |
20 may 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
17 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
16 may 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
15 may 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 100 |
14 may 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
13 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
10 may 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
09 may 2024 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | 100 |
08 may 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 100 |
07 may 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 100 |
06 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 100 |
03 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 100 |
02 may 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
01 may 2024 | 26,72 | 26,72 | 26,50 | 26,50 | 26,50 | 900 |
30 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
29 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 100 |
26 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 100 |
25 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
24 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 100 |
23 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | 100 |
22 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | 100 |
19 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
18 abr 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
17 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
16 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
15 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | 100 |
12 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
11 abr 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
10 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | 100 |
09 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | 100 |
08 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
05 abr 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
04 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 100 |
03 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | 100 |
02 abr 2024 | 27,41 | 27,41 | 27,34 | 27,34 | 27,34 | 100 |
01 abr 2024 | 27,65 | 27,65 | 27,48 | 27,48 | 27,48 | 100 |
28 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | 100 |
27 mar 2024 | 27,31 | 27,51 | 27,31 | 27,51 | 27,51 | 15.100 |
26 mar 2024 | 27,51 | 27,51 | 27,35 | 27,35 | 27,35 | 200 |
25 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | 100 |
22 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | 100 |
21 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
20 mar 2024 | 27,32 | 27,48 | 27,32 | 27,39 | 27,39 | 1100 |
19 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
18 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | 100 |
15 mar 2024 | 27,07 | 27,07 | 26,96 | 26,96 | 26,96 | 100 |
14 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | 100 |
13 mar 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 100 |
12 mar 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
11 mar 2024 | 27,08 | 27,08 | 26,98 | 26,98 | 26,98 | 300 |
08 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
07 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 100 |
06 mar 2024 | 26,92 | 26,92 | 26,91 | 26,91 | 26,91 | 1100 |
05 mar 2024 | 26,92 | 26,97 | 26,80 | 26,80 | 26,80 | 4900 |
04 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 100 |
01 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
29 feb 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | 100 |
28 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
27 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 100 |
26 feb 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
23 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
22 feb 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
21 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | 100 |
20 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
16 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
15 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | 100 |
14 feb 2024 | 26,03 | 26,34 | 26,03 | 26,34 | 26,34 | 15.000 |
13 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
12 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
09 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | 100 |
08 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
07 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
06 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
05 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | 100 |
02 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
01 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |