Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 34,61 | 34,83 | 34,66 | 34,66 | 34,66 | 20.266 |
02 jul 2024 | 34,40 | 34,63 | 34,40 | 34,60 | 34,60 | 66.300 |
01 jul 2024 | 34,84 | 34,96 | 34,45 | 34,47 | 34,47 | 80.600 |
28 jun 2024 | 34,83 | 35,05 | 34,67 | 34,79 | 34,79 | 71.100 |
27 jun 2024 | 34,58 | 34,72 | 34,52 | 34,72 | 34,72 | 35.400 |
26 jun 2024 | 34,52 | 34,59 | 34,49 | 34,58 | 34,58 | 14.300 |
25 jun 2024 | 34,99 | 34,99 | 34,58 | 34,69 | 34,69 | 15.700 |
24 jun 2024 | 34,74 | 35,21 | 34,74 | 35,03 | 35,03 | 28.100 |
21 jun 2024 | 34,68 | 34,82 | 34,53 | 34,80 | 34,80 | 35.200 |
20 jun 2024 | 34,73 | 34,90 | 34,62 | 34,68 | 34,68 | 16.400 |
18 jun 2024 | 34,63 | 34,87 | 34,63 | 34,79 | 34,79 | 21.700 |
17 jun 2024 | 34,36 | 34,70 | 34,28 | 34,69 | 34,69 | 13.000 |
14 jun 2024 | 34,53 | 34,55 | 34,19 | 34,38 | 34,38 | 161.700 |
13 jun 2024 | 34,99 | 34,99 | 34,62 | 34,82 | 34,82 | 68.200 |
12 jun 2024 | 35,10 | 35,44 | 34,96 | 35,05 | 35,05 | 32.400 |
11 jun 2024 | 34,51 | 34,62 | 34,27 | 34,58 | 34,58 | 15.900 |
10 jun 2024 | 34,48 | 34,76 | 34,33 | 34,72 | 34,72 | 161.000 |
07 jun 2024 | 34,67 | 34,88 | 34,57 | 34,67 | 34,67 | 30.600 |
06 jun 2024 | 34,90 | 35,00 | 34,84 | 34,92 | 34,92 | 87.300 |
05 jun 2024 | 34,86 | 35,04 | 34,63 | 35,04 | 35,04 | 25.400 |
04 jun 2024 | 34,88 | 34,99 | 34,64 | 34,66 | 34,66 | 31.500 |
03 jun 2024 | 35,59 | 35,59 | 34,92 | 35,11 | 35,11 | 36.700 |
31 may 2024 | 35,03 | 35,39 | 34,91 | 35,38 | 35,38 | 26.900 |
30 may 2024 | 34,79 | 35,05 | 34,76 | 34,97 | 34,97 | 18.100 |
29 may 2024 | 34,70 | 34,78 | 34,58 | 34,63 | 34,63 | 22.100 |
28 may 2024 | 35,30 | 35,36 | 34,99 | 35,08 | 35,08 | 20.100 |
24 may 2024 | 35,12 | 35,32 | 35,09 | 35,30 | 35,30 | 14.900 |
23 may 2024 | 35,26 | 35,36 | 34,93 | 35,02 | 35,02 | 24.200 |
22 may 2024 | 35,75 | 35,75 | 35,40 | 35,45 | 35,45 | 14.400 |
21 may 2024 | 35,65 | 35,78 | 35,64 | 35,74 | 35,74 | 33.700 |
20 may 2024 | 35,75 | 35,90 | 35,74 | 35,78 | 35,78 | 18.700 |
17 may 2024 | 35,72 | 35,78 | 35,67 | 35,76 | 35,76 | 18.400 |
16 may 2024 | 36,03 | 36,03 | 35,72 | 35,72 | 35,72 | 21.900 |
15 may 2024 | 36,04 | 36,06 | 35,88 | 36,04 | 36,04 | 24.600 |
14 may 2024 | 35,81 | 35,85 | 35,61 | 35,83 | 35,83 | 20.500 |
13 may 2024 | 35,78 | 35,78 | 35,44 | 35,45 | 35,45 | 9300 |
10 may 2024 | 35,54 | 35,67 | 35,42 | 35,51 | 35,51 | 22.100 |
09 may 2024 | 35,16 | 35,52 | 35,15 | 35,52 | 35,52 | 10.700 |
08 may 2024 | 35,01 | 35,19 | 35,01 | 35,15 | 35,15 | 19.800 |
07 may 2024 | 35,16 | 35,44 | 35,16 | 35,25 | 35,25 | 13.000 |
06 may 2024 | 34,95 | 35,16 | 34,95 | 35,16 | 35,16 | 14.100 |
03 may 2024 | 34,85 | 34,95 | 34,56 | 34,70 | 34,70 | 20.600 |
02 may 2024 | 34,13 | 34,38 | 33,88 | 34,34 | 34,34 | 14.800 |
01 may 2024 | 33,91 | 34,40 | 33,77 | 33,92 | 33,92 | 44.100 |
30 abr 2024 | 34,29 | 34,35 | 33,85 | 33,85 | 33,85 | 17.500 |
29 abr 2024 | 34,37 | 34,54 | 34,37 | 34,47 | 34,47 | 16.700 |
26 abr 2024 | 34,15 | 34,39 | 34,15 | 34,25 | 34,25 | 16.000 |
25 abr 2024 | 34,02 | 34,24 | 33,84 | 34,21 | 34,21 | 15.200 |
24 abr 2024 | 34,30 | 34,45 | 34,13 | 34,35 | 34,35 | 27.400 |
23 abr 2024 | 33,89 | 34,42 | 33,89 | 34,29 | 34,29 | 59.300 |
22 abr 2024 | 33,69 | 34,06 | 33,68 | 33,87 | 33,87 | 11.800 |
19 abr 2024 | 33,31 | 33,68 | 33,31 | 33,56 | 33,56 | 17.400 |
18 abr 2024 | 33,56 | 33,79 | 33,36 | 33,44 | 33,44 | 26.500 |
17 abr 2024 | 33,89 | 33,93 | 33,50 | 33,50 | 33,50 | 13.700 |
16 abr 2024 | 33,80 | 33,90 | 33,59 | 33,78 | 33,78 | 31.600 |
15 abr 2024 | 34,55 | 34,63 | 33,89 | 33,96 | 33,96 | 30.700 |
12 abr 2024 | 34,66 | 34,80 | 34,25 | 34,31 | 34,31 | 18.000 |
11 abr 2024 | 34,92 | 34,97 | 34,67 | 34,87 | 34,87 | 24.600 |
10 abr 2024 | 34,84 | 35,14 | 34,76 | 34,86 | 34,86 | 36.700 |
09 abr 2024 | 35,66 | 35,70 | 35,30 | 35,57 | 35,57 | 22.300 |
08 abr 2024 | 35,50 | 35,60 | 35,49 | 35,53 | 35,53 | 21.200 |
05 abr 2024 | 35,10 | 35,45 | 35,08 | 35,36 | 35,36 | 18.600 |
04 abr 2024 | 35,70 | 35,74 | 35,02 | 35,10 | 35,10 | 25.700 |
03 abr 2024 | 35,32 | 35,53 | 35,29 | 35,48 | 35,48 | 19.300 |
02 abr 2024 | 35,53 | 35,53 | 35,22 | 35,39 | 35,39 | 13.200 |
01 abr 2024 | 36,06 | 36,06 | 35,79 | 35,82 | 35,82 | 26.900 |
28 mar 2024 | 35,94 | 36,17 | 35,94 | 36,03 | 36,03 | 24.200 |
27 mar 2024 | 35,61 | 35,94 | 35,58 | 35,94 | 35,94 | 24.100 |
26 mar 2024 | 35,49 | 35,54 | 35,30 | 35,31 | 35,31 | 18.200 |
25 mar 2024 | 35,39 | 35,57 | 35,38 | 35,39 | 35,39 | 20.100 |
22 mar 2024 | 35,65 | 35,68 | 35,35 | 35,39 | 35,39 | 18.700 |
21 mar 2024 | 35,44 | 35,73 | 35,44 | 35,67 | 35,67 | 47.300 |
20 mar 2024 | 34,77 | 35,33 | 34,74 | 35,27 | 35,27 | 44.700 |
19 mar 2024 | 34,47 | 34,82 | 34,47 | 34,82 | 34,82 | 22.800 |
18 mar 2024 | 34,69 | 34,71 | 34,55 | 34,56 | 34,56 | 13.700 |
15 mar 2024 | 34,54 | 34,77 | 34,54 | 34,59 | 34,59 | 19.600 |
14 mar 2024 | 35,07 | 35,08 | 34,44 | 34,67 | 34,67 | 16.300 |
13 mar 2024 | 34,89 | 35,17 | 34,89 | 35,08 | 35,08 | 28.300 |
12 mar 2024 | 34,72 | 34,99 | 34,69 | 34,95 | 34,95 | 49.500 |
11 mar 2024 | 34,83 | 34,86 | 34,59 | 34,77 | 34,77 | 36.300 |
08 mar 2024 | 35,24 | 35,39 | 34,87 | 34,94 | 34,94 | 33.700 |
07 mar 2024 | 34,93 | 35,16 | 34,93 | 35,11 | 35,11 | 41.600 |
06 mar 2024 | 34,76 | 34,88 | 34,66 | 34,78 | 34,78 | 103.100 |
05 mar 2024 | 34,44 | 34,70 | 34,44 | 34,55 | 34,55 | 25.400 |
04 mar 2024 | 34,66 | 34,81 | 34,61 | 34,63 | 34,63 | 41.200 |
01 mar 2024 | 34,17 | 34,42 | 34,06 | 34,39 | 34,39 | 28.300 |
29 feb 2024 | 34,06 | 34,25 | 34,01 | 34,22 | 34,22 | 32.600 |
28 feb 2024 | 33,69 | 33,98 | 33,66 | 33,91 | 33,91 | 211.300 |
27 feb 2024 | 33,79 | 33,90 | 33,79 | 33,86 | 33,86 | 26.200 |
26 feb 2024 | 33,64 | 33,89 | 33,64 | 33,73 | 33,73 | 20.100 |
23 feb 2024 | 33,71 | 33,86 | 33,71 | 33,77 | 33,77 | 29.000 |
22 feb 2024 | 33,28 | 33,79 | 33,28 | 33,74 | 33,74 | 41.200 |
21 feb 2024 | 33,10 | 33,26 | 33,06 | 33,25 | 33,25 | 37.400 |
20 feb 2024 | 33,24 | 33,24 | 33,05 | 33,16 | 33,16 | 72.600 |
16 feb 2024 | 33,41 | 33,76 | 33,41 | 33,45 | 33,45 | 24.500 |
15 feb 2024 | 33,40 | 33,77 | 33,40 | 33,75 | 33,75 | 23.500 |
14 feb 2024 | 32,94 | 33,19 | 32,76 | 33,13 | 33,13 | 21.900 |
13 feb 2024 | 32,63 | 32,94 | 32,44 | 32,69 | 32,69 | 24.300 |
12 feb 2024 | 33,17 | 33,59 | 33,17 | 33,52 | 33,52 | 21.100 |
09 feb 2024 | 32,89 | 33,18 | 32,89 | 33,18 | 33,18 | 34.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |