Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 31,01 | 31,01 | 30,92 | 30,92 | 30,92 | 8900 |
02 jul 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | 100 |
01 jul 2024 | 30,50 | 30,73 | 30,50 | 30,73 | 30,73 | 1600 |
28 jun 2024 | 30,93 | 31,03 | 30,86 | 30,86 | 30,86 | 600 |
27 jun 2024 | 30,49 | 30,63 | 30,49 | 30,63 | 30,63 | 300 |
26 jun 2024 | 30,56 | 30,56 | 30,51 | 30,51 | 30,51 | 400 |
25 jun 2024 | 30,44 | 30,44 | 30,38 | 30,44 | 30,44 | 700 |
24 jun 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | 100 |
21 jun 2024 | 30,42 | 30,42 | 30,41 | 30,41 | 30,41 | 600 |
20 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | 100 |
18 jun 2024 | 30,54 | 30,66 | 30,54 | 30,59 | 30,59 | 700 |
17 jun 2024 | 30,36 | 30,44 | 30,25 | 30,44 | 30,44 | 9800 |
14 jun 2024 | 30,17 | 30,25 | 30,17 | 30,25 | 30,25 | 1500 |
13 jun 2024 | 30,57 | 30,77 | 30,57 | 30,77 | 30,77 | 2900 |
12 jun 2024 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | 100 |
11 jun 2024 | 30,17 | 30,41 | 30,17 | 30,41 | 30,41 | 4300 |
10 jun 2024 | 30,45 | 30,56 | 30,45 | 30,56 | 30,56 | 2400 |
07 jun 2024 | 30,62 | 30,69 | 30,53 | 30,58 | 30,58 | 1500 |
06 jun 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 100 |
05 jun 2024 | 30,95 | 30,95 | 30,86 | 30,93 | 30,93 | 3000 |
04 jun 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | 100 |
03 jun 2024 | 30,94 | 30,95 | 30,84 | 30,89 | 30,89 | 700 |
31 may 2024 | 31,10 | 31,10 | 31,10 | 31,10 | 31,10 | 100 |
30 may 2024 | 30,91 | 30,91 | 30,80 | 30,84 | 30,84 | 3200 |
29 may 2024 | 30,57 | 30,65 | 30,56 | 30,56 | 30,56 | 2400 |
28 may 2024 | 31,10 | 31,13 | 30,93 | 30,93 | 30,93 | 6000 |
24 may 2024 | 31,01 | 31,08 | 31,01 | 31,08 | 31,08 | 200 |
23 may 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | 100 |
22 may 2024 | 31,31 | 31,31 | 31,12 | 31,12 | 31,12 | 500 |
21 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | 100 |
20 may 2024 | 31,46 | 31,47 | 31,35 | 31,35 | 31,35 | 1000 |
17 may 2024 | 31,21 | 31,21 | 31,21 | 31,21 | 31,21 | 100 |
16 may 2024 | 31,18 | 31,18 | 31,18 | 31,18 | 31,18 | 100 |
15 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
14 may 2024 | 31,01 | 31,11 | 31,01 | 31,11 | 31,11 | 500 |
13 may 2024 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | 100 |
10 may 2024 | 30,88 | 30,88 | 30,83 | 30,85 | 30,85 | 2200 |
09 may 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | 100 |
08 may 2024 | 30,53 | 30,68 | 30,53 | 30,68 | 30,68 | 600 |
07 may 2024 | 30,95 | 30,98 | 30,78 | 30,78 | 30,78 | 900 |
06 may 2024 | 30,73 | 30,73 | 30,64 | 30,67 | 30,67 | 1300 |
03 may 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | 100 |
02 may 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | 100 |
01 may 2024 | 29,45 | 29,51 | 29,42 | 29,51 | 29,51 | 2500 |
30 abr 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | 100 |
29 abr 2024 | 30,24 | 30,34 | 30,24 | 30,34 | 30,34 | 1800 |
26 abr 2024 | 30,18 | 30,18 | 30,17 | 30,17 | 30,17 | 900 |
25 abr 2024 | 29,69 | 29,91 | 29,69 | 29,91 | 29,91 | 200 |
24 abr 2024 | 29,76 | 29,99 | 29,76 | 29,99 | 29,99 | 600 |
23 abr 2024 | 29,80 | 30,01 | 29,80 | 30,01 | 30,01 | 300 |
22 abr 2024 | 29,50 | 29,55 | 29,50 | 29,55 | 29,55 | 100 |
19 abr 2024 | 29,32 | 29,33 | 29,30 | 29,33 | 29,33 | 2700 |
18 abr 2024 | 29,22 | 29,28 | 29,22 | 29,25 | 29,25 | 1600 |
17 abr 2024 | 29,57 | 29,58 | 29,39 | 29,39 | 29,39 | 900 |
16 abr 2024 | 29,49 | 29,68 | 29,49 | 29,68 | 29,68 | 200 |
15 abr 2024 | 29,62 | 29,74 | 29,62 | 29,74 | 29,74 | 700 |
12 abr 2024 | 30,08 | 30,08 | 29,90 | 29,97 | 29,97 | 600 |
11 abr 2024 | 30,20 | 30,33 | 30,18 | 30,33 | 30,33 | 900 |
10 abr 2024 | 30,03 | 30,20 | 30,03 | 30,20 | 30,20 | 500 |
09 abr 2024 | 30,84 | 30,88 | 30,84 | 30,88 | 30,88 | 100 |
08 abr 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | 100 |
05 abr 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | 100 |
04 abr 2024 | 31,15 | 31,19 | 30,52 | 30,59 | 30,59 | 5000 |
03 abr 2024 | 30,91 | 30,91 | 30,91 | 30,91 | 30,91 | 100 |
02 abr 2024 | 30,82 | 30,82 | 30,61 | 30,75 | 30,75 | 1700 |
01 abr 2024 | 31,30 | 31,30 | 31,22 | 31,26 | 31,26 | 1100 |
28 mar 2024 | 31,46 | 31,57 | 31,46 | 31,57 | 31,57 | 700 |
27 mar 2024 | 31,04 | 31,34 | 31,04 | 31,34 | 31,34 | 500 |
26 mar 2024 | 30,87 | 30,87 | 30,73 | 30,73 | 30,73 | 400 |
25 mar 2024 | 30,95 | 30,96 | 30,82 | 30,82 | 30,82 | 400 |
22 mar 2024 | 30,79 | 30,87 | 30,76 | 30,76 | 30,76 | 7000 |
21 mar 2024 | 31,12 | 31,12 | 31,11 | 31,11 | 31,11 | 1000 |
20 mar 2024 | 30,28 | 30,71 | 30,20 | 30,71 | 30,71 | 3000 |
19 mar 2024 | 30,05 | 30,25 | 30,05 | 30,24 | 30,24 | 1000 |
18 mar 2024 | 30,08 | 30,12 | 30,05 | 30,05 | 30,05 | 2200 |
15 mar 2024 | 30,21 | 30,24 | 30,16 | 30,20 | 30,20 | 2600 |
14 mar 2024 | 30,14 | 30,24 | 30,09 | 30,17 | 30,17 | 4200 |
13 mar 2024 | 30,67 | 30,68 | 30,64 | 30,64 | 30,64 | 1400 |
12 mar 2024 | 30,47 | 30,59 | 30,46 | 30,59 | 30,59 | 4400 |
11 mar 2024 | 30,46 | 30,58 | 30,40 | 30,57 | 30,57 | 1600 |
08 mar 2024 | 30,93 | 30,96 | 30,73 | 30,79 | 30,79 | 600 |
07 mar 2024 | 30,88 | 31,00 | 30,86 | 30,95 | 30,95 | 2600 |
06 mar 2024 | 30,61 | 30,77 | 30,61 | 30,62 | 30,62 | 2600 |
05 mar 2024 | 30,54 | 30,58 | 30,25 | 30,42 | 30,42 | 8300 |
04 mar 2024 | 30,66 | 30,66 | 30,44 | 30,44 | 30,44 | 1100 |
01 mar 2024 | 30,36 | 30,36 | 30,35 | 30,35 | 30,35 | 1000 |
29 feb 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 100 |
28 feb 2024 | 29,87 | 29,87 | 29,84 | 29,84 | 29,84 | 600 |
27 feb 2024 | 30,09 | 30,09 | 30,00 | 30,06 | 30,06 | 500 |
26 feb 2024 | 29,86 | 29,87 | 29,82 | 29,86 | 29,86 | 900 |
23 feb 2024 | 29,54 | 29,82 | 29,54 | 29,73 | 29,73 | 4700 |
22 feb 2024 | 29,48 | 29,79 | 29,37 | 29,72 | 29,72 | 10.200 |
21 feb 2024 | 29,35 | 29,36 | 29,28 | 29,28 | 29,28 | 700 |
20 feb 2024 | 29,34 | 29,36 | 29,34 | 29,36 | 29,36 | 400 |
16 feb 2024 | 30,12 | 30,12 | 29,77 | 29,77 | 29,77 | 3900 |
15 feb 2024 | 29,93 | 30,40 | 29,93 | 30,37 | 30,37 | 2100 |
14 feb 2024 | 29,32 | 29,63 | 29,32 | 29,63 | 29,63 | 5100 |
13 feb 2024 | 29,37 | 29,39 | 28,98 | 28,98 | 28,98 | 7700 |
12 feb 2024 | 29,96 | 30,03 | 29,96 | 29,97 | 29,97 | 1400 |
09 feb 2024 | 29,28 | 29,53 | 29,23 | 29,48 | 29,48 | 2200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |