Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 28,18 | 28,18 | 27,69 | 27,90 | 27,90 | 13.100 |
13 jun 2024 | 28,43 | 28,43 | 28,03 | 28,17 | 28,17 | 11.400 |
12 jun 2024 | 28,00 | 28,09 | 27,77 | 27,94 | 27,94 | 14.000 |
11 jun 2024 | 27,25 | 27,26 | 27,12 | 27,24 | 27,24 | 1900 |
10 jun 2024 | 26,96 | 27,32 | 26,84 | 27,30 | 27,30 | 6300 |
07 jun 2024 | 26,93 | 26,93 | 26,65 | 26,77 | 26,77 | 4300 |
06 jun 2024 | 27,75 | 27,76 | 27,14 | 27,21 | 27,21 | 14.400 |
05 jun 2024 | 26,88 | 27,43 | 26,76 | 27,43 | 27,43 | 12.800 |
04 jun 2024 | 26,63 | 26,63 | 26,25 | 26,40 | 26,40 | 3200 |
03 jun 2024 | 27,05 | 27,05 | 26,20 | 26,43 | 26,43 | 5200 |
31 may 2024 | 26,19 | 26,59 | 26,07 | 26,59 | 26,59 | 5600 |
30 may 2024 | 27,00 | 27,00 | 26,60 | 26,76 | 26,76 | 8600 |
29 may 2024 | 27,17 | 27,17 | 26,89 | 26,89 | 26,89 | 2500 |
28 may 2024 | 27,81 | 27,81 | 27,20 | 27,35 | 27,35 | 16.400 |
24 may 2024 | 26,96 | 27,19 | 26,96 | 27,05 | 27,05 | 2900 |
23 may 2024 | 27,28 | 27,28 | 26,49 | 26,60 | 26,60 | 5800 |
22 may 2024 | 26,77 | 27,00 | 26,73 | 26,88 | 26,88 | 5000 |
21 may 2024 | 26,28 | 26,52 | 26,28 | 26,52 | 26,52 | 4000 |
20 may 2024 | 26,11 | 26,55 | 26,11 | 26,44 | 26,44 | 2500 |
17 may 2024 | 26,10 | 26,10 | 25,77 | 25,89 | 25,89 | 2500 |
16 may 2024 | 26,33 | 26,33 | 26,07 | 26,07 | 26,07 | 2700 |
15 may 2024 | 25,96 | 26,46 | 25,75 | 26,46 | 26,46 | 7100 |
14 may 2024 | 25,27 | 25,61 | 25,27 | 25,61 | 25,61 | 1300 |
13 may 2024 | 25,36 | 25,36 | 25,15 | 25,18 | 25,18 | 5800 |
10 may 2024 | 25,29 | 25,29 | 25,13 | 25,17 | 25,17 | 1500 |
09 may 2024 | 25,20 | 25,20 | 24,98 | 24,98 | 24,98 | 800 |
08 may 2024 | 24,77 | 25,12 | 24,77 | 25,12 | 25,12 | 2900 |
07 may 2024 | 25,27 | 25,27 | 25,05 | 25,05 | 25,05 | 3300 |
06 may 2024 | 25,08 | 25,16 | 24,97 | 25,16 | 25,16 | 2900 |
03 may 2024 | 24,70 | 24,78 | 24,68 | 24,75 | 24,75 | 4800 |
02 may 2024 | 23,98 | 24,28 | 23,98 | 24,22 | 24,22 | 1300 |
01 may 2024 | 24,18 | 24,18 | 23,79 | 23,86 | 23,86 | 4200 |
30 abr 2024 | 24,92 | 24,92 | 24,47 | 24,47 | 24,47 | 1800 |
29 abr 2024 | 24,72 | 24,86 | 24,69 | 24,85 | 24,85 | 5300 |
26 abr 2024 | 24,08 | 24,68 | 24,06 | 24,63 | 24,63 | 2900 |
25 abr 2024 | 23,85 | 24,11 | 23,83 | 24,04 | 24,04 | 1900 |
24 abr 2024 | 23,91 | 23,91 | 23,63 | 23,64 | 23,64 | 37.700 |
23 abr 2024 | 22,82 | 23,39 | 22,82 | 23,26 | 23,26 | 13.200 |
22 abr 2024 | 22,68 | 22,96 | 22,58 | 22,78 | 22,78 | 3100 |
19 abr 2024 | 23,08 | 23,08 | 22,57 | 22,57 | 22,57 | 1500 |
18 abr 2024 | 23,65 | 23,65 | 23,33 | 23,36 | 23,36 | 1900 |
17 abr 2024 | 24,50 | 24,50 | 23,80 | 23,81 | 23,81 | 2900 |
16 abr 2024 | 24,15 | 24,42 | 24,15 | 24,39 | 24,39 | 1700 |
15 abr 2024 | 24,82 | 24,82 | 24,26 | 24,26 | 24,26 | 1900 |
12 abr 2024 | 25,08 | 25,08 | 24,56 | 24,60 | 24,60 | 5100 |
11 abr 2024 | 24,98 | 25,43 | 24,98 | 25,43 | 25,43 | 1400 |
10 abr 2024 | 25,14 | 25,14 | 24,85 | 24,92 | 24,92 | 3300 |
09 abr 2024 | 25,50 | 25,56 | 25,35 | 25,56 | 25,56 | 2000 |
08 abr 2024 | 25,23 | 25,26 | 25,17 | 25,21 | 25,21 | 1900 |
05 abr 2024 | 24,92 | 25,10 | 24,91 | 25,07 | 25,07 | 1100 |
04 abr 2024 | 25,74 | 25,74 | 24,90 | 24,90 | 24,90 | 1000 |
03 abr 2024 | 24,86 | 25,18 | 24,86 | 25,11 | 25,11 | 1200 |
02 abr 2024 | 25,03 | 25,03 | 24,89 | 25,02 | 25,02 | 3200 |
01 abr 2024 | 25,68 | 25,68 | 25,31 | 25,36 | 25,36 | 7300 |
28 mar 2024 | 25,08 | 25,18 | 25,04 | 25,09 | 25,09 | 3900 |
27 mar 2024 | 25,00 | 25,00 | 24,47 | 24,89 | 24,89 | 7900 |
26 mar 2024 | 24,70 | 24,72 | 24,45 | 24,45 | 24,45 | 1700 |
25 mar 2024 | 24,41 | 24,54 | 24,29 | 24,44 | 24,44 | 4100 |
22 mar 2024 | 24,73 | 24,74 | 24,50 | 24,57 | 24,57 | 1300 |
21 mar 2024 | 24,74 | 25,05 | 24,66 | 24,66 | 24,66 | 3000 |
20 mar 2024 | 23,61 | 24,03 | 23,56 | 24,03 | 24,03 | 2000 |
19 mar 2024 | 23,38 | 23,65 | 23,32 | 23,62 | 23,62 | 3400 |
18 mar 2024 | 23,86 | 23,86 | 23,65 | 23,65 | 23,65 | 3800 |
15 mar 2024 | 23,58 | 23,68 | 23,55 | 23,55 | 23,55 | 3900 |
14 mar 2024 | 23,97 | 23,97 | 23,81 | 23,92 | 23,92 | 3300 |
13 mar 2024 | 24,43 | 24,45 | 24,23 | 24,23 | 24,23 | 2000 |
12 mar 2024 | 24,50 | 24,78 | 24,44 | 24,78 | 24,78 | 2300 |
11 mar 2024 | 24,43 | 25,51 | 24,22 | 24,41 | 24,41 | 4600 |
08 mar 2024 | 25,87 | 25,87 | 24,77 | 24,77 | 24,77 | 9400 |
07 mar 2024 | 24,90 | 25,61 | 24,90 | 25,43 | 25,43 | 6300 |
06 mar 2024 | 24,72 | 24,91 | 24,55 | 24,69 | 24,69 | 7900 |
05 mar 2024 | 24,37 | 24,40 | 24,00 | 24,11 | 24,11 | 5000 |
04 mar 2024 | 25,02 | 25,03 | 24,77 | 24,77 | 24,77 | 8800 |
01 mar 2024 | 23,79 | 24,68 | 23,79 | 24,64 | 24,64 | 3000 |
29 feb 2024 | 23,46 | 23,66 | 23,45 | 23,66 | 23,66 | 1200 |
28 feb 2024 | 23,16 | 23,23 | 23,12 | 23,19 | 23,19 | 5600 |
27 feb 2024 | 23,58 | 23,61 | 23,42 | 23,42 | 23,42 | 1400 |
26 feb 2024 | 23,30 | 23,58 | 23,30 | 23,48 | 23,48 | 9300 |
23 feb 2024 | 23,69 | 23,69 | 23,23 | 23,28 | 23,28 | 14.000 |
22 feb 2024 | 23,65 | 23,65 | 23,39 | 23,52 | 23,52 | 29.200 |
21 feb 2024 | 22,71 | 22,82 | 22,51 | 22,82 | 22,82 | 8700 |
20 feb 2024 | 22,66 | 22,86 | 22,66 | 22,79 | 22,79 | 6200 |
16 feb 2024 | 23,81 | 23,81 | 23,11 | 23,15 | 23,15 | 4500 |
15 feb 2024 | 23,44 | 23,56 | 23,25 | 23,32 | 23,32 | 18.500 |
14 feb 2024 | 23,36 | 23,55 | 23,22 | 23,45 | 23,45 | 3800 |
13 feb 2024 | 22,93 | 23,05 | 22,87 | 23,01 | 23,01 | 2400 |
12 feb 2024 | 23,64 | 23,84 | 23,49 | 23,54 | 23,54 | 7400 |
09 feb 2024 | 23,29 | 23,51 | 23,29 | 23,51 | 23,51 | 3100 |
08 feb 2024 | 23,13 | 23,20 | 23,08 | 23,08 | 23,08 | 10.500 |
07 feb 2024 | 22,35 | 22,67 | 22,29 | 22,67 | 22,67 | 3200 |
06 feb 2024 | 22,68 | 22,68 | 22,15 | 22,25 | 22,25 | 2100 |
05 feb 2024 | 22,50 | 22,57 | 22,25 | 22,57 | 22,57 | 2300 |
02 feb 2024 | 22,21 | 22,31 | 22,17 | 22,29 | 22,29 | 3600 |
01 feb 2024 | 22,04 | 22,22 | 22,04 | 22,17 | 22,17 | 5400 |
31 ene 2024 | 22,05 | 22,28 | 21,96 | 22,10 | 22,10 | 5000 |
30 ene 2024 | 23,00 | 23,00 | 22,42 | 22,48 | 22,48 | 14.500 |
29 ene 2024 | 22,64 | 22,79 | 22,55 | 22,79 | 22,79 | 3900 |
26 ene 2024 | 22,96 | 22,96 | 22,46 | 22,49 | 22,49 | 4200 |
25 ene 2024 | 23,68 | 23,68 | 23,13 | 23,13 | 23,13 | 2800 |
24 ene 2024 | 23,47 | 23,48 | 23,17 | 23,22 | 23,22 | 17.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |