Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 30,34 | 30,86 | 30,29 | 30,58 | 30,58 | 576.400 |
27 jun 2024 | 30,98 | 31,12 | 30,47 | 30,52 | 30,52 | 460.600 |
26 jun 2024 | 31,10 | 31,10 | 30,70 | 30,80 | 30,80 | 324.100 |
25 jun 2024 | 30,94 | 31,23 | 30,84 | 30,97 | 30,97 | 242.100 |
24 jun 2024 | 31,00 | 31,26 | 30,55 | 31,05 | 31,05 | 421.700 |
21 jun 2024 | 31,06 | 31,28 | 30,92 | 30,94 | 30,94 | 512.900 |
20 jun 2024 | 30,75 | 31,30 | 30,75 | 30,90 | 30,90 | 552.100 |
18 jun 2024 | 30,55 | 30,74 | 30,44 | 30,70 | 30,70 | 367.100 |
17 jun 2024 | 30,74 | 30,96 | 30,15 | 30,34 | 30,34 | 389.000 |
14 jun 2024 | 30,42 | 30,73 | 30,27 | 30,54 | 30,54 | 494.400 |
13 jun 2024 | 29,34 | 30,22 | 29,30 | 30,18 | 30,18 | 662.300 |
12 jun 2024 | 29,57 | 29,83 | 29,16 | 29,72 | 29,72 | 1.108.400 |
11 jun 2024 | 30,60 | 30,97 | 30,30 | 30,32 | 30,32 | 365.400 |
10 jun 2024 | 30,90 | 30,90 | 30,26 | 30,33 | 30,33 | 265.000 |
07 jun 2024 | 30,31 | 30,70 | 29,95 | 30,58 | 30,58 | 583.200 |
06 jun 2024 | 30,37 | 30,49 | 29,70 | 29,93 | 29,93 | 681.300 |
05 jun 2024 | 30,81 | 31,12 | 30,33 | 30,36 | 30,36 | 375.800 |
04 jun 2024 | 31,32 | 31,42 | 30,80 | 31,02 | 31,02 | 264.200 |
03 jun 2024 | 31,07 | 31,63 | 30,76 | 31,16 | 31,16 | 448.400 |
31 may 2024 | 31,06 | 32,03 | 30,71 | 31,54 | 31,54 | 547.200 |
30 may 2024 | 31,09 | 31,50 | 31,05 | 31,27 | 31,27 | 583.000 |
29 may 2024 | 30,87 | 31,15 | 30,72 | 30,80 | 30,80 | 506.900 |
28 may 2024 | 30,21 | 30,73 | 30,14 | 30,40 | 30,40 | 297.600 |
24 may 2024 | 30,60 | 30,69 | 30,05 | 30,14 | 30,14 | 529.900 |
23 may 2024 | 29,59 | 30,85 | 29,56 | 30,67 | 30,67 | 799.000 |
22 may 2024 | 29,73 | 29,97 | 29,38 | 29,79 | 29,79 | 423.800 |
21 may 2024 | 29,49 | 29,72 | 29,38 | 29,63 | 29,63 | 237.600 |
20 may 2024 | 29,47 | 29,78 | 29,34 | 29,36 | 29,36 | 354.800 |
17 may 2024 | 29,58 | 29,90 | 29,35 | 29,44 | 29,44 | 421.500 |
16 may 2024 | 29,42 | 29,79 | 29,25 | 29,79 | 29,79 | 448.600 |
15 may 2024 | 29,00 | 29,75 | 28,87 | 29,25 | 29,25 | 708.100 |
14 may 2024 | 29,95 | 29,96 | 29,08 | 29,68 | 29,68 | 1.263.000 |
13 may 2024 | 30,89 | 30,89 | 29,81 | 30,28 | 30,28 | 1.068.500 |
10 may 2024 | 30,20 | 31,25 | 30,16 | 31,21 | 31,21 | 679.800 |
09 may 2024 | 30,38 | 30,70 | 30,26 | 30,36 | 30,36 | 515.600 |
08 may 2024 | 30,11 | 30,25 | 29,93 | 30,15 | 30,15 | 800.700 |
07 may 2024 | 29,04 | 29,47 | 28,95 | 29,42 | 29,42 | 1.322.500 |
06 may 2024 | 29,16 | 29,22 | 28,75 | 28,81 | 28,81 | 911.800 |
03 may 2024 | 28,96 | 29,70 | 28,65 | 29,47 | 29,47 | 1.664.900 |
02 may 2024 | 30,08 | 30,77 | 29,79 | 29,84 | 29,84 | 1.070.800 |
01 may 2024 | 31,12 | 31,20 | 29,65 | 30,64 | 30,64 | 1.439.900 |
30 abr 2024 | 30,13 | 30,87 | 29,90 | 30,87 | 30,87 | 931.100 |
29 abr 2024 | 29,98 | 30,07 | 29,42 | 29,74 | 29,74 | 1.222.400 |
26 abr 2024 | 30,71 | 31,13 | 30,32 | 30,47 | 30,47 | 1.005.700 |
25 abr 2024 | 31,50 | 31,57 | 30,67 | 30,77 | 30,77 | 1.009.000 |
24 abr 2024 | 30,02 | 30,88 | 29,92 | 30,59 | 30,59 | 1.124.800 |
23 abr 2024 | 31,32 | 31,37 | 30,23 | 30,59 | 30,59 | 1.153.500 |
22 abr 2024 | 31,83 | 32,30 | 31,29 | 31,50 | 31,50 | 1.464.500 |
19 abr 2024 | 31,35 | 32,16 | 31,00 | 31,93 | 31,93 | 1.502.300 |
18 abr 2024 | 31,28 | 31,57 | 30,74 | 31,30 | 31,30 | 1.208.400 |
17 abr 2024 | 30,54 | 31,35 | 30,42 | 31,20 | 31,20 | 1.253.600 |
16 abr 2024 | 30,57 | 31,08 | 30,44 | 30,75 | 30,75 | 2.025.700 |
15 abr 2024 | 28,85 | 30,32 | 28,84 | 30,23 | 30,23 | 1.500.700 |
12 abr 2024 | 28,16 | 29,01 | 28,16 | 28,88 | 28,88 | 1.635.400 |
11 abr 2024 | 28,15 | 28,64 | 27,90 | 27,94 | 27,94 | 1.304.500 |
10 abr 2024 | 28,52 | 28,62 | 28,10 | 28,34 | 28,34 | 2.423.500 |
09 abr 2024 | 27,91 | 28,03 | 27,57 | 27,68 | 27,68 | 1.228.900 |
08 abr 2024 | 28,18 | 28,30 | 27,89 | 27,98 | 27,98 | 811.000 |
05 abr 2024 | 28,79 | 28,86 | 28,26 | 28,56 | 28,56 | 1.180.300 |
04 abr 2024 | 27,72 | 28,49 | 27,54 | 28,45 | 28,45 | 1.281.700 |
03 abr 2024 | 28,32 | 28,52 | 27,90 | 28,08 | 28,08 | 1.221.900 |
02 abr 2024 | 28,21 | 28,56 | 28,08 | 28,15 | 28,15 | 1.356.700 |
01 abr 2024 | 26,86 | 27,55 | 26,84 | 27,32 | 27,32 | 1.073.100 |
28 mar 2024 | 26,79 | 26,90 | 26,57 | 26,88 | 26,88 | 1.128.200 |
27 mar 2024 | 26,44 | 27,19 | 26,42 | 26,83 | 26,83 | 1.199.000 |
26 mar 2024 | 26,45 | 26,88 | 26,37 | 26,86 | 26,86 | 833.800 |
25 mar 2024 | 27,22 | 27,22 | 26,62 | 26,74 | 26,74 | 1.280.700 |
22 mar 2024 | 26,87 | 27,27 | 26,72 | 27,20 | 27,20 | 896.700 |
21 mar 2024 | 26,44 | 26,60 | 26,15 | 26,59 | 26,59 | 887.600 |
20 mar 2024 | 27,67 | 27,86 | 26,61 | 26,76 | 26,76 | 1.945.900 |
19 mar 2024 | 27,98 | 28,31 | 27,56 | 27,72 | 27,72 | 1.414.100 |
18 mar 2024 | 27,50 | 27,98 | 27,36 | 27,54 | 27,54 | 628.500 |
15 mar 2024 | 27,86 | 27,90 | 27,34 | 27,59 | 27,59 | 1.363.500 |
14 mar 2024 | 26,68 | 27,86 | 26,57 | 27,53 | 27,53 | 1.996.800 |
13 mar 2024 | 26,89 | 27,00 | 26,19 | 26,70 | 26,70 | 1.046.400 |
12 mar 2024 | 26,39 | 27,12 | 26,39 | 26,74 | 26,74 | 1.580.100 |
11 mar 2024 | 26,36 | 26,60 | 25,92 | 26,50 | 26,50 | 1.317.500 |
08 mar 2024 | 26,42 | 26,73 | 25,57 | 26,45 | 26,45 | 2.926.000 |
07 mar 2024 | 26,87 | 27,13 | 26,54 | 26,71 | 26,71 | 1.381.800 |
06 mar 2024 | 26,92 | 27,42 | 26,74 | 27,01 | 27,01 | 1.446.900 |
05 mar 2024 | 26,91 | 27,62 | 26,65 | 27,47 | 27,47 | 3.337.500 |
04 mar 2024 | 26,08 | 26,75 | 26,08 | 26,51 | 26,51 | 1.218.700 |
01 mar 2024 | 26,20 | 26,65 | 26,03 | 26,26 | 26,26 | 1.044.600 |
29 feb 2024 | 25,77 | 26,47 | 25,66 | 26,22 | 26,22 | 1.062.000 |
28 feb 2024 | 26,12 | 26,37 | 25,78 | 26,22 | 26,22 | 1.113.700 |
27 feb 2024 | 26,40 | 26,54 | 26,04 | 26,04 | 26,04 | 1.483.800 |
26 feb 2024 | 27,73 | 27,78 | 26,77 | 26,82 | 26,82 | 1.300.900 |
23 feb 2024 | 27,49 | 27,92 | 27,25 | 27,76 | 27,76 | 1.195.000 |
22 feb 2024 | 27,86 | 28,22 | 27,54 | 27,70 | 27,70 | 1.657.200 |
21 feb 2024 | 28,21 | 28,62 | 28,05 | 28,37 | 28,37 | 1.925.300 |
20 feb 2024 | 27,14 | 28,03 | 26,98 | 27,59 | 27,59 | 1.345.700 |
16 feb 2024 | 26,38 | 26,73 | 26,01 | 26,70 | 26,70 | 1.779.000 |
15 feb 2024 | 26,35 | 26,49 | 25,82 | 26,06 | 26,06 | 1.715.200 |
14 feb 2024 | 27,45 | 27,67 | 26,58 | 26,63 | 26,63 | 2.173.500 |
13 feb 2024 | 28,05 | 28,43 | 27,66 | 28,17 | 28,17 | 2.733.700 |
12 feb 2024 | 27,25 | 27,29 | 26,46 | 26,67 | 26,67 | 1.348.600 |
09 feb 2024 | 27,50 | 27,70 | 27,10 | 27,27 | 27,27 | 2.381.100 |
08 feb 2024 | 28,52 | 28,75 | 27,84 | 27,96 | 27,96 | 1.500.500 |
07 feb 2024 | 28,68 | 29,22 | 28,44 | 28,72 | 28,72 | 1.215.300 |
06 feb 2024 | 29,80 | 29,92 | 28,97 | 28,99 | 28,99 | 1.842.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |