Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 25,37 | 25,37 | 25,17 | 25,24 | 25,24 | 9700 |
13 jun 2024 | 25,72 | 25,72 | 25,36 | 25,36 | 25,36 | 4900 |
12 jun 2024 | 25,87 | 26,16 | 25,70 | 25,74 | 25,74 | 1600 |
11 jun 2024 | 25,40 | 25,52 | 25,40 | 25,48 | 25,48 | 400 |
10 jun 2024 | 25,68 | 25,71 | 25,49 | 25,60 | 25,60 | 900 |
07 jun 2024 | 25,87 | 25,87 | 25,64 | 25,64 | 25,64 | 100 |
06 jun 2024 | 25,81 | 25,86 | 25,72 | 25,76 | 25,76 | 84.600 |
05 jun 2024 | 25,22 | 25,49 | 25,22 | 25,42 | 25,42 | 1600 |
04 jun 2024 | 25,14 | 25,20 | 25,06 | 25,09 | 25,09 | 3200 |
03 jun 2024 | 25,55 | 25,55 | 25,22 | 25,35 | 25,35 | 1200 |
31 may 2024 | 25,19 | 25,24 | 24,95 | 25,20 | 25,20 | 1100 |
30 may 2024 | 25,19 | 25,20 | 24,99 | 25,03 | 25,03 | 4900 |
29 may 2024 | 25,63 | 25,63 | 24,86 | 25,06 | 25,06 | 1200 |
28 may 2024 | 25,91 | 25,91 | 25,21 | 25,24 | 25,24 | 1200 |
24 may 2024 | 25,35 | 25,35 | 25,01 | 25,15 | 25,15 | 1600 |
23 may 2024 | 25,42 | 25,42 | 24,78 | 24,82 | 24,82 | 19.200 |
22 may 2024 | 25,72 | 26,01 | 25,24 | 25,26 | 25,26 | 7100 |
21 may 2024 | 25,89 | 25,89 | 25,60 | 25,60 | 25,60 | 1100 |
20 may 2024 | 25,87 | 26,03 | 25,87 | 25,96 | 25,96 | 300 |
17 may 2024 | 25,77 | 25,77 | 25,68 | 25,70 | 25,70 | 900 |
16 may 2024 | 25,70 | 25,80 | 25,65 | 25,72 | 25,72 | 3600 |
15 may 2024 | 25,72 | 25,80 | 25,69 | 25,79 | 25,79 | 1200 |
14 may 2024 | 25,25 | 25,51 | 25,25 | 25,45 | 25,45 | 1400 |
13 may 2024 | 25,16 | 25,21 | 25,08 | 25,09 | 25,09 | 900 |
10 may 2024 | 25,25 | 25,25 | 25,05 | 25,08 | 25,08 | 1000 |
09 may 2024 | 24,81 | 25,35 | 24,81 | 25,35 | 25,35 | 2100 |
08 may 2024 | 24,49 | 24,76 | 24,49 | 24,69 | 24,69 | 1300 |
07 may 2024 | 24,85 | 24,87 | 24,66 | 24,66 | 24,66 | 1900 |
06 may 2024 | 24,66 | 24,82 | 24,57 | 24,80 | 24,80 | 5200 |
03 may 2024 | 24,76 | 24,77 | 24,35 | 24,39 | 24,39 | 20.600 |
02 may 2024 | 24,29 | 24,44 | 24,16 | 24,44 | 24,44 | 6300 |
01 may 2024 | 23,95 | 24,48 | 23,95 | 23,98 | 23,98 | 1500 |
30 abr 2024 | 24,41 | 24,41 | 24,03 | 24,03 | 24,03 | 500 |
29 abr 2024 | 24,67 | 24,67 | 24,43 | 24,46 | 24,46 | 3300 |
26 abr 2024 | 24,41 | 24,57 | 24,41 | 24,49 | 24,49 | 4700 |
25 abr 2024 | 23,50 | 23,93 | 23,32 | 23,87 | 23,87 | 15.300 |
24 abr 2024 | 24,31 | 24,31 | 23,88 | 24,12 | 24,12 | 29.200 |
23 abr 2024 | 23,91 | 24,22 | 23,91 | 24,12 | 24,12 | 2900 |
22 abr 2024 | 23,67 | 23,90 | 23,54 | 23,74 | 23,74 | 33.400 |
19 abr 2024 | 23,84 | 23,84 | 23,51 | 23,59 | 23,59 | 64.200 |
18 abr 2024 | 24,10 | 24,15 | 23,77 | 23,78 | 23,78 | 5000 |
17 abr 2024 | 24,03 | 24,03 | 23,70 | 23,82 | 23,82 | 36.200 |
16 abr 2024 | 23,98 | 24,06 | 23,63 | 23,92 | 23,92 | 48.100 |
15 abr 2024 | 25,00 | 25,00 | 24,02 | 24,05 | 24,05 | 55.800 |
12 abr 2024 | 25,00 | 25,00 | 24,45 | 24,52 | 24,52 | 265.500 |
11 abr 2024 | 25,44 | 25,44 | 24,80 | 25,21 | 25,21 | 55.200 |
10 abr 2024 | 25,42 | 25,42 | 24,73 | 24,89 | 24,89 | 347.700 |
09 abr 2024 | 25,25 | 25,34 | 25,11 | 25,34 | 25,34 | 124.400 |
08 abr 2024 | 25,02 | 25,15 | 24,96 | 24,98 | 24,98 | 58.900 |
05 abr 2024 | 24,78 | 24,93 | 24,67 | 24,88 | 24,88 | 313.400 |
04 abr 2024 | 25,31 | 25,38 | 24,72 | 24,72 | 24,72 | 595.400 |
03 abr 2024 | 25,00 | 25,26 | 25,00 | 25,24 | 25,24 | 236.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |