Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 27,88 | 28,88 | 27,88 | 28,88 | 28,88 | 78.468 |
05 jun 2024 | 27,57 | 27,90 | 27,34 | 27,88 | 27,88 | 82.200 |
04 jun 2024 | 28,04 | 28,04 | 27,19 | 27,47 | 27,47 | 58.300 |
03 jun 2024 | 28,47 | 28,62 | 28,28 | 28,55 | 28,55 | 44.700 |
31 may 2024 | 28,65 | 28,78 | 28,12 | 28,43 | 28,43 | 41.300 |
30 may 2024 | 28,21 | 28,78 | 28,21 | 28,51 | 28,51 | 37.300 |
29 may 2024 | 28,61 | 28,67 | 28,21 | 28,28 | 28,28 | 34.400 |
28 may 2024 | 29,00 | 29,00 | 28,69 | 28,91 | 28,91 | 77.100 |
24 may 2024 | 28,21 | 28,44 | 28,21 | 28,33 | 28,33 | 27.900 |
23 may 2024 | 28,43 | 28,53 | 27,85 | 27,88 | 27,88 | 160.800 |
22 may 2024 | 29,26 | 29,26 | 28,28 | 28,45 | 28,45 | 95.900 |
21 may 2024 | 29,65 | 29,76 | 29,47 | 29,69 | 29,69 | 27.100 |
20 may 2024 | 29,57 | 29,99 | 29,33 | 29,83 | 29,83 | 106.300 |
17 may 2024 | 28,96 | 29,53 | 28,90 | 29,50 | 29,50 | 66.600 |
16 may 2024 | 28,63 | 28,80 | 28,32 | 28,60 | 28,60 | 57.100 |
15 may 2024 | 28,62 | 28,90 | 28,12 | 28,73 | 28,73 | 96.100 |
14 may 2024 | 28,24 | 28,38 | 28,11 | 28,35 | 28,35 | 44.000 |
13 may 2024 | 28,24 | 28,44 | 27,89 | 28,05 | 28,05 | 62.100 |
10 may 2024 | 28,60 | 28,70 | 28,29 | 28,29 | 28,29 | 65.200 |
09 may 2024 | 27,54 | 28,34 | 27,54 | 28,32 | 28,32 | 76.300 |
08 may 2024 | 27,11 | 27,60 | 27,08 | 27,47 | 27,47 | 63.600 |
07 may 2024 | 27,21 | 27,43 | 27,16 | 27,30 | 27,30 | 164.600 |
06 may 2024 | 27,42 | 27,62 | 27,17 | 27,42 | 27,42 | 88.700 |
03 may 2024 | 27,13 | 27,17 | 26,70 | 26,88 | 26,88 | 52.100 |
02 may 2024 | 26,60 | 27,11 | 26,45 | 26,97 | 26,97 | 228.500 |
01 may 2024 | 26,72 | 27,42 | 26,57 | 26,75 | 26,75 | 70.800 |
30 abr 2024 | 27,18 | 27,33 | 26,60 | 26,60 | 26,60 | 107.600 |
29 abr 2024 | 27,90 | 28,12 | 27,37 | 27,96 | 27,96 | 154.900 |
26 abr 2024 | 27,92 | 28,04 | 27,57 | 27,77 | 27,77 | 136.300 |
25 abr 2024 | 26,51 | 27,80 | 26,40 | 27,63 | 27,63 | 192.500 |
24 abr 2024 | 26,21 | 26,50 | 26,12 | 26,46 | 26,46 | 100.700 |
23 abr 2024 | 25,79 | 26,46 | 25,70 | 26,35 | 26,35 | 127.900 |
22 abr 2024 | 26,23 | 26,45 | 25,93 | 26,04 | 26,04 | 284.600 |
19 abr 2024 | 26,87 | 27,32 | 26,80 | 27,14 | 27,14 | 74.500 |
18 abr 2024 | 26,99 | 27,12 | 26,70 | 26,84 | 26,84 | 44.000 |
17 abr 2024 | 26,55 | 27,00 | 26,41 | 26,68 | 26,68 | 73.300 |
16 abr 2024 | 26,37 | 26,51 | 25,91 | 26,31 | 26,31 | 92.500 |
15 abr 2024 | 27,17 | 27,26 | 26,40 | 26,75 | 26,75 | 122.700 |
12 abr 2024 | 27,99 | 28,57 | 26,80 | 27,01 | 27,01 | 219.800 |
11 abr 2024 | 27,26 | 27,44 | 26,73 | 27,37 | 27,37 | 121.600 |
10 abr 2024 | 26,80 | 27,22 | 26,42 | 26,92 | 26,92 | 132.900 |
09 abr 2024 | 27,55 | 27,82 | 27,10 | 27,27 | 27,27 | 144.100 |
08 abr 2024 | 27,41 | 27,51 | 26,73 | 26,91 | 26,91 | 105.900 |
05 abr 2024 | 26,36 | 27,23 | 26,20 | 27,15 | 27,15 | 153.800 |
04 abr 2024 | 26,60 | 26,63 | 26,23 | 26,32 | 26,32 | 199.500 |
03 abr 2024 | 26,03 | 26,60 | 25,94 | 26,51 | 26,51 | 293.900 |
02 abr 2024 | 25,76 | 26,06 | 25,67 | 25,98 | 25,98 | 85.600 |
01 abr 2024 | 25,85 | 25,97 | 25,41 | 25,64 | 25,64 | 123.200 |
28 mar 2024 | 25,01 | 25,42 | 24,94 | 25,29 | 25,29 | 110.700 |
27 mar 2024 | 24,13 | 24,77 | 24,13 | 24,76 | 24,76 | 41.800 |
26 mar 2024 | 24,35 | 24,35 | 23,93 | 23,97 | 23,97 | 97.600 |
25 mar 2024 | 24,00 | 24,40 | 23,97 | 23,97 | 23,97 | 48.500 |
22 mar 2024 | 23,96 | 24,15 | 23,77 | 23,78 | 23,78 | 89.600 |
21 mar 2024 | 24,52 | 24,76 | 24,18 | 24,19 | 24,19 | 200.900 |
20 mar 2024 | 23,25 | 24,48 | 23,24 | 24,25 | 24,25 | 99.100 |
19 mar 2024 | 23,70 | 23,70 | 23,32 | 23,38 | 23,38 | 116.500 |
18 mar 2024 | 24,07 | 24,07 | 23,77 | 23,87 | 23,87 | 106.500 |
15 mar 2024 | 23,91 | 24,16 | 23,88 | 24,04 | 24,04 | 69.700 |
14 mar 2024 | 24,04 | 24,11 | 23,90 | 24,03 | 24,03 | 64.900 |
13 mar 2024 | 23,80 | 24,38 | 23,75 | 24,19 | 24,19 | 59.200 |
12 mar 2024 | 23,74 | 23,74 | 23,40 | 23,71 | 23,71 | 88.700 |
11 mar 2024 | 23,60 | 24,39 | 23,58 | 24,22 | 24,22 | 696.100 |
08 mar 2024 | 23,84 | 23,89 | 23,54 | 23,61 | 23,61 | 102.400 |
07 mar 2024 | 23,63 | 23,80 | 23,49 | 23,65 | 23,65 | 81.300 |
06 mar 2024 | 23,24 | 23,62 | 23,15 | 23,35 | 23,35 | 69.500 |
05 mar 2024 | 23,12 | 23,27 | 22,84 | 22,94 | 22,94 | 113.200 |
04 mar 2024 | 21,91 | 22,67 | 21,86 | 22,63 | 22,63 | 108.700 |
01 mar 2024 | 21,10 | 21,70 | 20,90 | 21,64 | 21,64 | 77.500 |
29 feb 2024 | 20,79 | 21,12 | 20,79 | 20,88 | 20,88 | 47.700 |
28 feb 2024 | 20,47 | 20,50 | 20,32 | 20,37 | 20,37 | 180.300 |
27 feb 2024 | 20,76 | 20,78 | 20,59 | 20,59 | 20,59 | 358.000 |
26 feb 2024 | 20,81 | 20,81 | 20,55 | 20,73 | 20,73 | 74.600 |
23 feb 2024 | 20,79 | 21,16 | 20,59 | 21,09 | 21,09 | 113.200 |
22 feb 2024 | 20,95 | 21,15 | 20,59 | 20,63 | 20,63 | 73.800 |
21 feb 2024 | 21,36 | 21,36 | 20,92 | 21,28 | 21,28 | 57.300 |
20 feb 2024 | 21,34 | 21,44 | 21,17 | 21,28 | 21,28 | 96.400 |
16 feb 2024 | 20,92 | 21,37 | 20,92 | 21,20 | 21,20 | 77.700 |
15 feb 2024 | 20,67 | 21,23 | 20,67 | 21,06 | 21,06 | 110.000 |
14 feb 2024 | 20,48 | 20,48 | 20,21 | 20,45 | 20,45 | 46.100 |
13 feb 2024 | 21,00 | 21,00 | 20,18 | 20,34 | 20,34 | 134.100 |
12 feb 2024 | 21,15 | 21,57 | 21,13 | 21,50 | 21,50 | 70.700 |
09 feb 2024 | 21,50 | 21,50 | 21,10 | 21,24 | 21,24 | 42.800 |
08 feb 2024 | 21,56 | 21,61 | 21,43 | 21,47 | 21,47 | 36.400 |
07 feb 2024 | 21,87 | 21,87 | 21,55 | 21,64 | 21,64 | 76.400 |
06 feb 2024 | 21,84 | 21,90 | 21,61 | 21,87 | 21,87 | 35.400 |
05 feb 2024 | 21,66 | 21,80 | 21,55 | 21,65 | 21,65 | 92.400 |
02 feb 2024 | 22,31 | 22,33 | 21,89 | 22,16 | 22,16 | 96.100 |
01 feb 2024 | 22,26 | 23,02 | 22,26 | 22,92 | 22,92 | 86.800 |
31 ene 2024 | 22,29 | 22,64 | 22,02 | 22,12 | 22,12 | 100.500 |
30 ene 2024 | 22,42 | 22,45 | 22,03 | 22,16 | 22,16 | 86.700 |
29 ene 2024 | 22,30 | 22,32 | 21,94 | 22,30 | 22,30 | 97.800 |
26 ene 2024 | 22,12 | 22,27 | 22,05 | 22,11 | 22,11 | 40.400 |
25 ene 2024 | 22,12 | 22,23 | 21,99 | 22,12 | 22,12 | 38.200 |
24 ene 2024 | 22,70 | 22,70 | 21,75 | 21,84 | 21,84 | 71.900 |
23 ene 2024 | 21,92 | 22,26 | 21,86 | 22,26 | 22,26 | 35.000 |
22 ene 2024 | 21,61 | 21,79 | 21,31 | 21,77 | 21,77 | 61.200 |
19 ene 2024 | 21,69 | 21,82 | 21,54 | 21,82 | 21,82 | 89.000 |
18 ene 2024 | 21,80 | 21,80 | 21,59 | 21,68 | 21,68 | 77.600 |
17 ene 2024 | 22,01 | 22,01 | 21,62 | 21,72 | 21,72 | 47.900 |
16 ene 2024 | 22,88 | 22,88 | 22,23 | 22,29 | 22,29 | 90.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |