Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 30,90 | 31,01 | 30,86 | 30,99 | 30,99 | 38.300 |
16 may 2024 | 31,01 | 31,03 | 30,89 | 30,90 | 30,90 | 30.800 |
15 may 2024 | 30,86 | 31,02 | 30,86 | 30,98 | 30,98 | 41.600 |
14 may 2024 | 30,74 | 30,75 | 30,62 | 30,74 | 30,74 | 42.000 |
13 may 2024 | 30,77 | 30,77 | 30,61 | 30,63 | 30,63 | 36.700 |
10 may 2024 | 30,60 | 30,75 | 30,60 | 30,71 | 30,71 | 34.800 |
09 may 2024 | 30,46 | 30,57 | 30,30 | 30,57 | 30,57 | 63.700 |
08 may 2024 | 30,22 | 30,34 | 30,22 | 30,32 | 30,32 | 53.700 |
07 may 2024 | 30,28 | 30,43 | 30,28 | 30,37 | 30,37 | 53.500 |
06 may 2024 | 30,06 | 30,23 | 30,06 | 30,23 | 30,23 | 81.000 |
03 may 2024 | 29,88 | 29,96 | 29,78 | 29,93 | 29,93 | 26.000 |
02 may 2024 | 29,63 | 29,74 | 29,53 | 29,72 | 29,72 | 10.000 |
01 may 2024 | 29,82 | 29,95 | 29,55 | 29,64 | 29,64 | 23.900 |
30 abr 2024 | 30,12 | 30,12 | 29,69 | 29,69 | 29,69 | 75.200 |
29 abr 2024 | 30,02 | 30,05 | 29,94 | 29,97 | 29,97 | 24.200 |
26 abr 2024 | 29,94 | 30,00 | 29,89 | 29,89 | 29,89 | 13.200 |
25 abr 2024 | 29,62 | 29,84 | 29,62 | 29,76 | 29,76 | 25.900 |
24 abr 2024 | 29,64 | 29,90 | 29,64 | 29,78 | 29,78 | 26.600 |
23 abr 2024 | 29,60 | 29,84 | 29,60 | 29,77 | 29,77 | 17.800 |
22 abr 2024 | 29,40 | 29,65 | 29,39 | 29,52 | 29,52 | 7800 |
19 abr 2024 | 29,36 | 29,36 | 29,21 | 29,28 | 29,28 | 28.200 |
18 abr 2024 | 29,47 | 29,47 | 29,20 | 29,22 | 29,22 | 70.000 |
17 abr 2024 | 29,38 | 29,38 | 29,16 | 29,22 | 29,22 | 13.900 |
16 abr 2024 | 29,39 | 29,49 | 29,33 | 29,38 | 29,38 | 87.000 |
15 abr 2024 | 29,96 | 29,96 | 29,38 | 29,40 | 29,40 | 17.400 |
12 abr 2024 | 29,74 | 29,74 | 29,53 | 29,63 | 29,63 | 53.400 |
11 abr 2024 | 30,03 | 30,08 | 29,91 | 29,96 | 29,96 | 8100 |
10 abr 2024 | 30,32 | 30,32 | 30,01 | 30,04 | 30,04 | 21.300 |
09 abr 2024 | 30,76 | 30,76 | 30,20 | 30,45 | 30,45 | 29.000 |
08 abr 2024 | 30,58 | 30,59 | 30,50 | 30,51 | 30,51 | 16.000 |
05 abr 2024 | 30,33 | 30,53 | 30,33 | 30,50 | 30,50 | 32.800 |
04 abr 2024 | 30,74 | 30,74 | 30,20 | 30,24 | 30,24 | 26.400 |
03 abr 2024 | 30,64 | 30,67 | 30,51 | 30,53 | 30,53 | 47.500 |
02 abr 2024 | 30,69 | 30,74 | 30,49 | 30,56 | 30,56 | 31.400 |
01 abr 2024 | 31,14 | 31,14 | 30,89 | 30,93 | 30,93 | 50.000 |
28 mar 2024 | 31,12 | 31,22 | 31,12 | 31,17 | 31,17 | 29.300 |
27 mar 2024 | 30,87 | 31,06 | 30,87 | 31,05 | 31,05 | 19.500 |
26 mar 2024 | 30,56 | 30,81 | 30,56 | 30,71 | 30,71 | 33.900 |
25 mar 2024 | 30,79 | 30,79 | 30,62 | 30,62 | 30,62 | 30.800 |
22 mar 2024 | 31,00 | 31,00 | 30,81 | 30,83 | 30,83 | 11.800 |
21 mar 2024 | 30,96 | 31,10 | 30,96 | 31,01 | 31,01 | 231.000 |
20 mar 2024 | 30,74 | 30,92 | 30,70 | 30,89 | 30,89 | 3800 |
19 mar 2024 | 30,59 | 30,73 | 30,55 | 30,70 | 30,70 | 15.200 |
18 mar 2024 | 30,58 | 30,63 | 30,49 | 30,49 | 30,49 | 45.100 |
15 mar 2024 | 30,53 | 30,60 | 30,46 | 30,46 | 30,46 | 19.800 |
14 mar 2024 | 30,58 | 30,60 | 30,40 | 30,57 | 30,57 | 43.300 |
13 mar 2024 | 30,85 | 30,85 | 30,68 | 30,69 | 30,69 | 17.300 |
12 mar 2024 | 30,66 | 30,66 | 30,49 | 30,61 | 30,61 | 24.800 |
11 mar 2024 | 30,42 | 30,46 | 30,27 | 30,44 | 30,44 | 75.800 |
08 mar 2024 | 30,68 | 30,75 | 30,47 | 30,47 | 30,47 | 37.800 |
07 mar 2024 | 30,66 | 30,67 | 30,56 | 30,63 | 30,63 | 28.200 |
06 mar 2024 | 30,63 | 30,63 | 30,44 | 30,48 | 30,48 | 71.100 |
05 mar 2024 | 30,49 | 30,52 | 30,26 | 30,35 | 30,35 | 22.700 |
04 mar 2024 | 30,61 | 30,64 | 30,48 | 30,56 | 30,56 | 33.700 |
01 mar 2024 | 30,38 | 30,46 | 30,31 | 30,44 | 30,44 | 60.800 |
29 feb 2024 | 30,34 | 30,40 | 30,25 | 30,37 | 30,37 | 37.500 |
28 feb 2024 | 30,41 | 30,41 | 30,26 | 30,30 | 30,30 | 33.500 |
27 feb 2024 | 30,41 | 30,41 | 30,17 | 30,25 | 30,25 | 21.000 |
26 feb 2024 | 30,38 | 30,38 | 30,22 | 30,26 | 30,26 | 354.300 |
23 feb 2024 | 30,24 | 30,37 | 30,24 | 30,36 | 30,36 | 18.900 |
22 feb 2024 | 30,05 | 30,17 | 29,99 | 30,15 | 30,15 | 21.100 |
21 feb 2024 | 29,59 | 29,69 | 29,52 | 29,69 | 29,69 | 43.600 |
20 feb 2024 | 29,63 | 29,73 | 29,59 | 29,63 | 29,63 | 48.500 |
16 feb 2024 | 29,83 | 30,00 | 29,68 | 29,72 | 29,72 | 23.600 |
15 feb 2024 | 29,64 | 29,76 | 29,60 | 29,74 | 29,74 | 8000 |
14 feb 2024 | 29,39 | 29,51 | 29,31 | 29,49 | 29,49 | 27.900 |
13 feb 2024 | 29,07 | 29,19 | 28,93 | 29,07 | 29,07 | 17.400 |
12 feb 2024 | 29,40 | 29,50 | 29,37 | 29,39 | 29,39 | 79.600 |
09 feb 2024 | 29,42 | 29,48 | 29,30 | 29,47 | 29,47 | 33.200 |
08 feb 2024 | 29,29 | 29,29 | 29,08 | 29,22 | 29,22 | 48.800 |
07 feb 2024 | 29,14 | 29,17 | 29,09 | 29,11 | 29,11 | 31.300 |
06 feb 2024 | 28,81 | 28,89 | 28,81 | 28,88 | 28,88 | 22.400 |
05 feb 2024 | 28,88 | 28,88 | 28,66 | 28,77 | 28,77 | 119.800 |
02 feb 2024 | 28,77 | 29,14 | 28,77 | 29,04 | 29,04 | 46.300 |
01 feb 2024 | 28,45 | 28,88 | 28,45 | 28,88 | 28,88 | 63.500 |
31 ene 2024 | 28,75 | 28,75 | 28,44 | 28,44 | 28,44 | 32.900 |
30 ene 2024 | 28,66 | 28,73 | 28,59 | 28,73 | 28,73 | 19.700 |
29 ene 2024 | 28,43 | 28,60 | 28,38 | 28,60 | 28,60 | 49.400 |
26 ene 2024 | 28,38 | 28,42 | 28,31 | 28,39 | 28,39 | 57.200 |
25 ene 2024 | 28,49 | 28,49 | 28,23 | 28,39 | 28,39 | 66.400 |
24 ene 2024 | 28,50 | 28,50 | 28,23 | 28,24 | 28,24 | 54.800 |
23 ene 2024 | 28,45 | 28,48 | 28,32 | 28,42 | 28,42 | 63.900 |
22 ene 2024 | 29,06 | 29,06 | 28,35 | 28,45 | 28,45 | 68.600 |
19 ene 2024 | 28,05 | 28,28 | 28,03 | 28,18 | 28,18 | 103.000 |
18 ene 2024 | 27,94 | 28,06 | 27,76 | 28,01 | 28,01 | 97.800 |
17 ene 2024 | 27,72 | 27,84 | 27,71 | 27,78 | 27,78 | 48.700 |
16 ene 2024 | 27,75 | 27,89 | 27,74 | 27,87 | 27,87 | 78.400 |
12 ene 2024 | 28,14 | 28,14 | 27,84 | 27,95 | 27,95 | 118.200 |
11 ene 2024 | 27,91 | 27,91 | 27,72 | 27,89 | 27,89 | 48.700 |
10 ene 2024 | 27,85 | 27,91 | 27,72 | 27,89 | 27,89 | 145.100 |
09 ene 2024 | 27,67 | 27,84 | 27,67 | 27,80 | 27,80 | 37.700 |
08 ene 2024 | 27,61 | 27,86 | 27,57 | 27,86 | 27,86 | 48.700 |
05 ene 2024 | 27,57 | 27,65 | 27,43 | 27,53 | 27,53 | 101.200 |
04 ene 2024 | 27,62 | 27,64 | 27,53 | 27,53 | 27,53 | 46.100 |
03 ene 2024 | 27,64 | 27,64 | 27,47 | 27,47 | 27,47 | 37.500 |
02 ene 2024 | 28,00 | 28,01 | 27,80 | 27,88 | 27,88 | 26.900 |
29 dic 2023 | 28,10 | 28,17 | 27,98 | 28,08 | 28,08 | 13.300 |
28 dic 2023 | 28,08 | 28,14 | 28,07 | 28,10 | 28,10 | 74.400 |
27 dic 2023 | 28,17 | 28,17 | 27,97 | 28,06 | 28,06 | 28.400 |
26 dic 2023 | 28,03 | 28,07 | 27,89 | 27,99 | 27,99 | 30.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |