Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 27,99 | 28,22 | 27,75 | 28,07 | 28,07 | 58.766 |
25 jul 2024 | 28,70 | 28,70 | 27,55 | 27,81 | 27,81 | 157 |
24 jul 2024 | 29,12 | 29,12 | 28,99 | 29,12 | 29,12 | 9 |
23 jul 2024 | 29,00 | 29,13 | 28,80 | 29,13 | 29,13 | 21 |
22 jul 2024 | 29,17 | 29,17 | 28,78 | 29,12 | 29,12 | 27 |
19 jul 2024 | 29,75 | 29,75 | 28,90 | 29,09 | 29,09 | 73 |
18 jul 2024 | 30,50 | 30,50 | 29,99 | 30,00 | 30,00 | 4 |
17 jul 2024 | 31,20 | 31,28 | 30,14 | 30,14 | 30,14 | 69 |
16 jul 2024 | 30,81 | 31,31 | 30,78 | 31,19 | 31,19 | 8 |
15 jul 2024 | 30,69 | 31,00 | 30,59 | 30,67 | 30,67 | 43 |
12 jul 2024 | 31,36 | 31,36 | 30,46 | 30,89 | 30,89 | 41 |
11 jul 2024 | 30,94 | 31,70 | 30,91 | 31,39 | 31,39 | 257 |
10 jul 2024 | 30,77 | 30,77 | 30,73 | 30,73 | 30,73 | 121 |
09 jul 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | 6 |
08 jul 2024 | 31,20 | 31,20 | 30,62 | 30,62 | 30,62 | 171 |
05 jul 2024 | 30,26 | 31,47 | 30,17 | 31,39 | 31,39 | 451 |
03 jul 2024 | 29,59 | 30,55 | 29,54 | 30,55 | 30,55 | 261 |
02 jul 2024 | 29,31 | 29,62 | 29,23 | 29,35 | 29,35 | 153 |
01 jul 2024 | 29,10 | 29,44 | 29,00 | 29,30 | 29,30 | 664 |
28 jun 2024 | 28,94 | 29,58 | 28,82 | 29,24 | 29,24 | 538 |
27 jun 2024 | 28,77 | 29,23 | 28,67 | 28,92 | 28,92 | 14.649 |
26 jun 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | 52.023 |
25 jun 2024 | 29,50 | 29,50 | 28,84 | 28,84 | 28,84 | 5 |
24 jun 2024 | 29,50 | 29,50 | 29,49 | 29,49 | 29,49 | 5 |
21 jun 2024 | 30,50 | 30,51 | 29,57 | 29,57 | 29,57 | 20 |
20 jun 2024 | 29,50 | 30,78 | 29,50 | 30,78 | 30,78 | 20 |
18 jun 2024 | 29,00 | 29,50 | 28,95 | 29,50 | 29,50 | 66 |
17 jun 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
14 jun 2024 | 29,39 | 29,54 | 29,39 | 29,40 | 29,40 | 16 |
13 jun 2024 | 29,13 | 29,33 | 28,82 | 28,99 | 28,99 | 21 |
12 jun 2024 | 30,18 | 30,18 | 29,75 | 30,18 | 30,18 | 8 |
11 jun 2024 | 29,16 | 29,50 | 29,13 | 29,13 | 29,13 | 3 |
10 jun 2024 | 29,59 | 29,77 | 29,48 | 29,77 | 29,77 | 32 |
07 jun 2024 | 31,52 | 31,52 | 29,30 | 29,33 | 29,33 | 10 |
06 jun 2024 | 30,56 | 31,32 | 30,56 | 31,25 | 31,25 | 282 |
05 jun 2024 | 29,55 | 29,97 | 29,55 | 29,95 | 29,95 | 16 |
04 jun 2024 | 29,75 | 30,00 | 29,47 | 29,49 | 29,49 | 39 |
03 jun 2024 | 30,44 | 30,64 | 29,85 | 30,64 | 30,64 | 209 |
31 may 2024 | 30,42 | 30,49 | 30,30 | 30,30 | 30,30 | 44 |
30 may 2024 | 32,00 | 32,05 | 31,11 | 31,39 | 31,39 | 257 |
29 may 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | 932 |
28 may 2024 | 31,54 | 32,12 | 31,50 | 31,97 | 31,97 | 45 |
24 may 2024 | 30,37 | 30,37 | 30,33 | 30,33 | 30,33 | 10 |
23 may 2024 | 30,34 | 30,71 | 30,13 | 30,28 | 30,28 | 104 |
22 may 2024 | 32,03 | 32,03 | 31,16 | 31,30 | 31,30 | 31 |
21 may 2024 | 32,49 | 32,50 | 31,41 | 31,87 | 31,87 | 55 |
20 may 2024 | 31,00 | 32,21 | 31,00 | 32,21 | 32,21 | 83 |
17 may 2024 | 29,76 | 31,60 | 29,76 | 31,05 | 31,05 | 118 |
16 may 2024 | 29,88 | 29,88 | 29,50 | 29,67 | 29,67 | 29 |
15 may 2024 | 28,61 | 29,51 | 28,61 | 29,51 | 29,51 | 31 |
14 may 2024 | 28,27 | 28,61 | 28,11 | 28,49 | 28,49 | 212 |
13 may 2024 | 28,06 | 28,34 | 28,03 | 28,22 | 28,22 | 253 |
10 may 2024 | 28,59 | 28,59 | 28,23 | 28,27 | 28,27 | 75 |
09 may 2024 | 27,60 | 28,20 | 27,60 | 28,13 | 28,13 | 333 |
08 may 2024 | 27,26 | 27,42 | 27,26 | 27,36 | 27,36 | 123 |
07 may 2024 | 27,30 | 27,44 | 27,28 | 27,30 | 27,30 | 74 |
06 may 2024 | 26,95 | 27,39 | 26,95 | 27,37 | 27,37 | 48 |
03 may 2024 | 26,63 | 26,78 | 26,16 | 26,44 | 26,44 | 194 |
02 may 2024 | 26,72 | 26,80 | 26,03 | 26,58 | 26,58 | 277 |
01 may 2024 | 26,28 | 26,94 | 26,28 | 26,49 | 26,49 | 387 |
30 abr 2024 | 27,16 | 27,17 | 26,30 | 26,39 | 26,39 | 1881 |
29 abr 2024 | 27,20 | 27,44 | 26,96 | 27,37 | 27,37 | 11.787 |
26 abr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | 68.254 |
25 abr 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | 29 |
24 abr 2024 | 27,14 | 27,32 | 27,13 | 27,32 | 27,32 | 4 |
23 abr 2024 | 27,14 | 27,41 | 27,14 | 27,33 | 27,33 | 15 |
22 abr 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
19 abr 2024 | 28,50 | 28,81 | 28,22 | 28,81 | 28,81 | 15 |
18 abr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
17 abr 2024 | 28,51 | 28,51 | 28,31 | 28,35 | 28,35 | 9 |
16 abr 2024 | 28,35 | 28,35 | 28,24 | 28,32 | 28,32 | 76 |
15 abr 2024 | 28,25 | 28,65 | 27,77 | 28,65 | 28,65 | 61 |
12 abr 2024 | 28,51 | 29,81 | 28,25 | 28,25 | 28,25 | 354 |
11 abr 2024 | 28,13 | 28,51 | 28,00 | 28,18 | 28,18 | 536 |
10 abr 2024 | 27,76 | 27,99 | 27,76 | 27,96 | 27,96 | 5 |
09 abr 2024 | 28,12 | 28,12 | 27,89 | 27,89 | 27,89 | 66 |
08 abr 2024 | 27,81 | 27,93 | 27,71 | 27,71 | 27,71 | 6 |
05 abr 2024 | 26,49 | 27,41 | 26,49 | 27,40 | 27,40 | 39 |
04 abr 2024 | 27,23 | 27,27 | 26,79 | 27,14 | 27,14 | 23 |
03 abr 2024 | 26,25 | 27,07 | 26,21 | 26,94 | 26,94 | 104 |
02 abr 2024 | 25,30 | 25,85 | 25,27 | 25,80 | 25,80 | 59 |
01 abr 2024 | 25,25 | 25,34 | 24,81 | 24,95 | 24,95 | 44 |
28 mar 2024 | 24,68 | 24,91 | 24,68 | 24,80 | 24,80 | 20 |
27 mar 2024 | 24,42 | 24,63 | 24,42 | 24,63 | 24,63 | 215 |
26 mar 2024 | 24,64 | 24,65 | 24,48 | 24,48 | 24,48 | 663 |
25 mar 2024 | 24,82 | 24,84 | 24,72 | 24,75 | 24,75 | 69 |
22 mar 2024 | 24,75 | 24,75 | 24,66 | 24,69 | 24,69 | 20 |
21 mar 2024 | 25,63 | 25,74 | 24,85 | 24,85 | 24,85 | 69 |
20 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | 75 |
19 mar 2024 | 25,17 | 25,17 | 24,94 | 24,96 | 24,96 | 20 |
18 mar 2024 | 25,16 | 25,25 | 25,09 | 25,09 | 25,09 | 26 |
15 mar 2024 | 24,83 | 25,42 | 24,83 | 25,20 | 25,20 | 48 |
14 mar 2024 | 24,88 | 24,98 | 24,87 | 24,87 | 24,87 | 20 |
13 mar 2024 | 24,22 | 24,96 | 24,22 | 24,96 | 24,96 | 37 |
12 mar 2024 | 24,47 | 24,50 | 24,19 | 24,19 | 24,19 | 42 |
11 mar 2024 | 24,39 | 24,51 | 24,37 | 24,51 | 24,51 | 172 |
08 mar 2024 | 24,50 | 24,50 | 24,30 | 24,34 | 24,34 | 115 |
07 mar 2024 | 24,17 | 24,51 | 24,14 | 24,37 | 24,37 | 187 |
06 mar 2024 | 23,64 | 24,27 | 23,59 | 24,27 | 24,27 | 129 |
05 mar 2024 | 23,70 | 24,20 | 23,67 | 23,76 | 23,76 | 559 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |