Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 30,45 | 30,46 | 30,35 | 30,38 | 30,38 | 35.200 |
06 may 2024 | 30,22 | 30,31 | 30,22 | 30,31 | 30,31 | 24.700 |
03 may 2024 | 29,98 | 30,06 | 29,98 | 30,01 | 30,01 | 14.800 |
02 may 2024 | 29,45 | 29,59 | 29,45 | 29,59 | 29,59 | 16.700 |
01 may 2024 | 29,31 | 29,69 | 29,31 | 29,38 | 29,38 | 16.100 |
30 abr 2024 | 29,83 | 29,83 | 29,45 | 29,45 | 29,45 | 47.200 |
29 abr 2024 | 29,90 | 29,91 | 29,84 | 29,84 | 29,84 | 10.900 |
26 abr 2024 | 29,62 | 29,82 | 29,62 | 29,79 | 29,79 | 35.300 |
25 abr 2024 | 29,28 | 29,49 | 29,24 | 29,49 | 29,49 | 28.100 |
24 abr 2024 | 29,66 | 29,66 | 29,41 | 29,49 | 29,49 | 16.800 |
23 abr 2024 | 29,49 | 29,53 | 29,49 | 29,53 | 29,53 | 47.800 |
22 abr 2024 | 29,10 | 29,17 | 28,99 | 29,17 | 29,17 | 33.800 |
19 abr 2024 | 29,11 | 29,11 | 28,88 | 28,88 | 28,88 | 17.600 |
18 abr 2024 | 29,45 | 29,45 | 29,21 | 29,21 | 29,21 | 19.600 |
17 abr 2024 | 29,77 | 29,77 | 29,35 | 29,35 | 29,35 | 9200 |
16 abr 2024 | 29,63 | 29,69 | 29,63 | 29,69 | 29,69 | 15.000 |
15 abr 2024 | 30,22 | 30,22 | 29,71 | 29,71 | 29,71 | 35.000 |
12 abr 2024 | 30,19 | 30,19 | 30,08 | 30,08 | 30,08 | 14.900 |
11 abr 2024 | 30,32 | 30,53 | 30,28 | 30,53 | 30,53 | 44.700 |
10 abr 2024 | 30,35 | 30,35 | 30,28 | 30,28 | 30,28 | 36.200 |
09 abr 2024 | 30,32 | 30,49 | 30,32 | 30,49 | 30,49 | 12.300 |
08 abr 2024 | 30,53 | 30,53 | 30,49 | 30,49 | 30,49 | 16.800 |
05 abr 2024 | 30,47 | 30,50 | 30,47 | 30,50 | 30,50 | 42.300 |
04 abr 2024 | 30,75 | 30,76 | 30,14 | 30,14 | 30,14 | 18.400 |
03 abr 2024 | 30,66 | 30,67 | 30,54 | 30,55 | 30,55 | 4000 |
02 abr 2024 | 30,40 | 30,49 | 30,40 | 30,49 | 30,49 | 71.500 |
01 abr 2024 | 30,86 | 30,86 | 30,70 | 30,72 | 30,72 | 12.900 |
28 mar 2024 | 30,90 | 30,90 | 30,87 | 30,87 | 30,87 | 34.300 |
27 mar 2024 | 30,74 | 30,84 | 30,74 | 30,84 | 30,84 | 32.500 |
26 mar 2024 | 30,84 | 30,84 | 30,71 | 30,71 | 30,71 | 34.300 |
25 mar 2024 | 30,84 | 30,84 | 30,77 | 30,77 | 30,77 | 40.200 |
22 mar 2024 | 30,85 | 30,86 | 30,85 | 30,86 | 30,86 | 3400 |
21 mar 2024 | 30,98 | 30,98 | 30,90 | 30,90 | 30,90 | 54.100 |
20 mar 2024 | 30,53 | 30,74 | 30,53 | 30,74 | 30,74 | 5000 |
19 mar 2024 | 30,24 | 30,50 | 30,24 | 30,50 | 30,50 | 31.100 |
18 mar 2024 | 30,39 | 30,39 | 30,27 | 30,27 | 30,27 | 26.000 |
15 mar 2024 | 30,19 | 30,22 | 30,12 | 30,12 | 30,12 | 28.200 |
14 mar 2024 | 30,36 | 30,38 | 30,36 | 30,38 | 30,38 | 26.800 |
13 mar 2024 | 30,45 | 30,46 | 30,45 | 30,46 | 30,46 | 18.500 |
12 mar 2024 | 30,26 | 30,58 | 30,26 | 30,58 | 30,58 | 27.000 |
11 mar 2024 | 30,05 | 30,13 | 30,05 | 30,13 | 30,13 | 38.100 |
08 mar 2024 | 30,70 | 30,70 | 30,31 | 30,31 | 30,31 | 21.900 |
07 mar 2024 | 30,48 | 30,59 | 30,48 | 30,55 | 30,55 | 32.500 |
06 mar 2024 | 30,23 | 30,24 | 30,23 | 30,24 | 30,24 | 24.300 |
05 mar 2024 | 30,10 | 30,10 | 30,07 | 30,07 | 30,07 | 35.100 |
04 mar 2024 | 30,40 | 30,50 | 30,40 | 30,42 | 30,42 | 29.100 |
01 mar 2024 | 30,08 | 30,38 | 30,08 | 30,38 | 30,38 | 17.800 |
29 feb 2024 | 29,98 | 30,10 | 29,84 | 30,03 | 30,03 | 184.200 |
28 feb 2024 | 29,70 | 29,89 | 29,70 | 29,88 | 29,88 | 11.600 |
27 feb 2024 | 29,81 | 29,87 | 29,81 | 29,87 | 29,87 | 26.700 |
26 feb 2024 | 29,87 | 29,87 | 29,78 | 29,78 | 29,78 | 22.800 |
23 feb 2024 | 29,90 | 29,90 | 29,81 | 29,81 | 29,81 | 14.300 |
22 feb 2024 | 29,69 | 29,77 | 29,69 | 29,77 | 29,77 | 38.400 |
21 feb 2024 | 28,91 | 29,02 | 28,91 | 29,02 | 29,02 | 7100 |
20 feb 2024 | 28,90 | 28,99 | 28,90 | 28,99 | 28,99 | 49.200 |
16 feb 2024 | 29,38 | 29,38 | 29,27 | 29,27 | 29,27 | 13.000 |
15 feb 2024 | 29,24 | 29,31 | 29,19 | 29,31 | 29,31 | 26.400 |
14 feb 2024 | 29,13 | 29,18 | 29,13 | 29,18 | 29,18 | 21.800 |
13 feb 2024 | 28,93 | 28,93 | 28,72 | 28,85 | 28,85 | 9500 |
12 feb 2024 | 29,29 | 29,29 | 29,23 | 29,23 | 29,23 | 24.700 |
09 feb 2024 | 29,24 | 29,32 | 29,24 | 29,32 | 29,32 | 11.500 |
08 feb 2024 | 29,10 | 29,11 | 29,09 | 29,09 | 29,09 | 13.800 |
07 feb 2024 | 29,02 | 29,10 | 29,02 | 29,04 | 29,04 | 23.600 |
06 feb 2024 | 28,66 | 28,73 | 28,64 | 28,73 | 28,73 | 8700 |
05 feb 2024 | 28,56 | 28,70 | 28,56 | 28,70 | 28,70 | 2700 |
02 feb 2024 | 28,62 | 28,75 | 28,62 | 28,75 | 28,75 | 39.800 |
01 feb 2024 | 28,11 | 28,42 | 28,11 | 28,42 | 28,42 | 18.800 |
31 ene 2024 | 28,24 | 28,24 | 28,01 | 28,01 | 28,01 | 9900 |
30 ene 2024 | 28,31 | 28,38 | 28,31 | 28,36 | 28,36 | 57.100 |
29 ene 2024 | 28,07 | 28,33 | 28,07 | 28,33 | 28,33 | 14.900 |
26 ene 2024 | 28,06 | 28,10 | 28,06 | 28,10 | 28,10 | 3700 |
25 ene 2024 | 28,04 | 28,05 | 28,04 | 28,05 | 28,05 | 19.600 |
24 ene 2024 | 28,12 | 28,12 | 27,90 | 27,90 | 27,90 | 12.600 |
23 ene 2024 | 27,82 | 27,87 | 27,82 | 27,87 | 27,87 | 23.500 |
22 ene 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | 37.000 |
19 ene 2024 | 27,43 | 27,74 | 27,43 | 27,74 | 27,74 | 7000 |
18 ene 2024 | 27,19 | 27,36 | 27,19 | 27,36 | 27,36 | 48.700 |
17 ene 2024 | 27,11 | 27,14 | 27,11 | 27,14 | 27,14 | 17.500 |
16 ene 2024 | 27,28 | 27,28 | 27,22 | 27,22 | 27,22 | 19.800 |
12 ene 2024 | 27,17 | 27,21 | 27,17 | 27,21 | 27,21 | 28.600 |
11 ene 2024 | 27,20 | 27,22 | 26,99 | 27,22 | 27,22 | 41.400 |
10 ene 2024 | 27,10 | 27,18 | 27,10 | 27,18 | 27,18 | 15.000 |
09 ene 2024 | 26,92 | 27,01 | 26,92 | 27,01 | 27,01 | 34.500 |
08 ene 2024 | 26,79 | 26,99 | 26,79 | 26,99 | 26,99 | 30.400 |
05 ene 2024 | 26,72 | 26,72 | 26,58 | 26,58 | 26,58 | 5300 |
04 ene 2024 | 26,65 | 26,65 | 26,57 | 26,57 | 26,57 | 1.918.300 |
03 ene 2024 | 26,68 | 26,68 | 26,60 | 26,60 | 26,60 | 14.900 |
02 ene 2024 | 26,80 | 26,83 | 26,80 | 26,83 | 26,83 | 13.800 |
29 dic 2023 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 633.600 |
28 dic 2023 | 27,20 | 27,20 | 27,15 | 27,15 | 27,15 | 34.600 |
27 dic 2023 | 27,05 | 27,10 | 27,05 | 27,10 | 27,10 | 84.200 |
26 dic 2023 | 27,02 | 27,05 | 27,02 | 27,05 | 27,05 | 9000 |
22 dic 2023 | 27,06 | 27,06 | 26,97 | 26,97 | 26,97 | 13.200 |
21 dic 2023 | 26,90 | 26,96 | 26,90 | 26,96 | 26,96 | 63.700 |
20 dic 2023 | 27,09 | 27,09 | 26,71 | 26,71 | 26,71 | 7200 |
19 dic 2023 | 27,04 | 27,05 | 27,04 | 27,05 | 27,05 | 10.800 |
18 dic 2023 | 26,95 | 26,95 | 26,87 | 26,95 | 26,95 | 23.300 |
15 dic 2023 | 26,82 | 26,88 | 26,82 | 26,88 | 26,88 | 23.300 |
14 dic 2023 | 26,95 | 26,95 | 26,78 | 26,83 | 26,83 | 4300 |
13 dic 2023 | 26,57 | 26,80 | 26,57 | 26,80 | 26,80 | 25.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |