Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 29,51 | 29,54 | 28,55 | 28,64 | 28,64 | 334.719 |
26 jun 2024 | 29,75 | 30,62 | 29,28 | 29,47 | 29,47 | 1.988.800 |
25 jun 2024 | 29,43 | 30,08 | 28,97 | 29,76 | 29,76 | 931.700 |
24 jun 2024 | 29,86 | 30,13 | 29,27 | 29,34 | 29,34 | 991.900 |
21 jun 2024 | 29,30 | 30,37 | 28,88 | 30,14 | 30,14 | 2.211.100 |
20 jun 2024 | 29,44 | 29,75 | 28,98 | 29,48 | 29,48 | 1.049.900 |
18 jun 2024 | 30,70 | 30,70 | 29,32 | 29,50 | 29,50 | 1.583.100 |
17 jun 2024 | 29,53 | 30,85 | 29,41 | 30,75 | 30,75 | 1.289.300 |
14 jun 2024 | 29,09 | 29,78 | 28,89 | 29,53 | 29,53 | 1.300.900 |
13 jun 2024 | 30,38 | 30,51 | 29,33 | 29,72 | 29,72 | 2.548.600 |
12 jun 2024 | 31,56 | 32,23 | 30,06 | 30,37 | 30,37 | 3.164.400 |
11 jun 2024 | 31,57 | 32,53 | 30,62 | 31,00 | 31,00 | 2.301.800 |
10 jun 2024 | 31,31 | 33,15 | 30,00 | 31,97 | 31,97 | 3.627.100 |
07 jun 2024 | 30,17 | 32,00 | 27,52 | 31,18 | 31,18 | 11.935.500 |
06 jun 2024 | 44,33 | 46,86 | 37,51 | 37,98 | 37,98 | 6.638.700 |
05 jun 2024 | 37,92 | 38,83 | 37,50 | 38,68 | 38,68 | 2.310.500 |
04 jun 2024 | 37,94 | 38,10 | 37,01 | 37,38 | 37,38 | 2.239.500 |
03 jun 2024 | 40,33 | 40,56 | 37,71 | 38,18 | 38,18 | 1.820.600 |
31 may 2024 | 39,20 | 40,00 | 38,18 | 38,89 | 38,89 | 2.092.300 |
30 may 2024 | 40,25 | 40,71 | 38,21 | 38,91 | 38,91 | 1.651.200 |
29 may 2024 | 40,37 | 42,61 | 40,01 | 40,59 | 40,59 | 1.406.800 |
28 may 2024 | 40,74 | 41,39 | 40,18 | 40,54 | 40,54 | 875.700 |
24 may 2024 | 40,01 | 40,71 | 39,77 | 40,25 | 40,25 | 536.700 |
23 may 2024 | 40,80 | 40,96 | 38,70 | 39,38 | 39,38 | 1.016.500 |
22 may 2024 | 40,91 | 41,33 | 39,62 | 39,88 | 39,88 | 953.500 |
21 may 2024 | 39,54 | 41,62 | 39,50 | 40,62 | 40,62 | 1.587.700 |
20 may 2024 | 40,07 | 40,59 | 39,48 | 40,21 | 40,21 | 825.200 |
17 may 2024 | 39,92 | 40,82 | 39,77 | 39,95 | 39,95 | 817.400 |
16 may 2024 | 39,93 | 40,76 | 39,79 | 39,84 | 39,84 | 906.400 |
15 may 2024 | 39,92 | 40,37 | 38,52 | 39,96 | 39,96 | 1.170.700 |
14 may 2024 | 38,75 | 40,13 | 38,51 | 39,40 | 39,40 | 1.158.900 |
13 may 2024 | 39,60 | 39,87 | 38,57 | 38,64 | 38,64 | 1.027.900 |
10 may 2024 | 39,28 | 40,04 | 39,09 | 39,59 | 39,59 | 1.098.700 |
09 may 2024 | 40,92 | 41,11 | 38,37 | 39,00 | 39,00 | 1.741.600 |
08 may 2024 | 39,73 | 41,36 | 39,51 | 40,85 | 40,85 | 1.609.400 |
07 may 2024 | 39,88 | 40,19 | 39,42 | 39,81 | 39,81 | 1.151.800 |
06 may 2024 | 39,48 | 39,92 | 39,02 | 39,71 | 39,71 | 1.181.100 |
03 may 2024 | 39,29 | 39,69 | 38,65 | 39,01 | 39,01 | 1.399.400 |
02 may 2024 | 38,36 | 38,76 | 36,75 | 38,68 | 38,68 | 2.295.800 |
01 may 2024 | 36,69 | 39,09 | 36,22 | 37,64 | 37,64 | 2.624.000 |
30 abr 2024 | 36,68 | 38,45 | 36,53 | 37,62 | 37,62 | 3.074.500 |
29 abr 2024 | 36,00 | 37,08 | 35,26 | 37,05 | 37,05 | 2.260.500 |
26 abr 2024 | 35,00 | 35,93 | 34,21 | 35,77 | 35,77 | 1.651.400 |
25 abr 2024 | 33,46 | 35,10 | 33,29 | 34,70 | 34,70 | 1.990.600 |
24 abr 2024 | 33,59 | 33,93 | 32,66 | 33,90 | 33,90 | 2.794.700 |
23 abr 2024 | 32,53 | 33,92 | 31,79 | 32,64 | 32,64 | 4.529.100 |
22 abr 2024 | 31,34 | 32,74 | 30,97 | 32,07 | 32,07 | 2.571.800 |
19 abr 2024 | 31,63 | 32,32 | 30,53 | 31,05 | 31,05 | 2.715.800 |
18 abr 2024 | 33,22 | 33,26 | 31,76 | 32,05 | 32,05 | 2.575.800 |
17 abr 2024 | 32,94 | 33,47 | 31,98 | 32,86 | 32,86 | 2.280.000 |
16 abr 2024 | 32,31 | 33,00 | 31,70 | 32,94 | 32,94 | 2.703.700 |
15 abr 2024 | 32,99 | 33,46 | 31,83 | 32,39 | 32,39 | 6.378.300 |
12 abr 2024 | 34,38 | 34,77 | 32,45 | 32,64 | 32,64 | 3.526.100 |
11 abr 2024 | 33,62 | 35,35 | 32,50 | 35,00 | 35,00 | 3.821.000 |
10 abr 2024 | 33,89 | 35,15 | 33,14 | 33,23 | 33,23 | 4.336.800 |
09 abr 2024 | 34,21 | 35,65 | 33,26 | 34,76 | 34,76 | 4.456.700 |
08 abr 2024 | 33,04 | 35,80 | 33,04 | 33,86 | 33,86 | 5.829.100 |
05 abr 2024 | 32,84 | 33,78 | 32,10 | 32,54 | 32,54 | 3.463.200 |
04 abr 2024 | 31,95 | 35,29 | 31,58 | 33,06 | 33,06 | 7.783.600 |
03 abr 2024 | 27,96 | 32,23 | 27,64 | 31,48 | 31,48 | 5.530.400 |
02 abr 2024 | 28,46 | 28,96 | 27,52 | 28,19 | 28,19 | 2.790.000 |
01 abr 2024 | 28,52 | 30,84 | 27,75 | 29,37 | 29,37 | 8.092.300 |
28 mar 2024 | 28,10 | 28,44 | 27,13 | 27,49 | 27,49 | 5.752.800 |
27 mar 2024 | 26,17 | 28,42 | 25,78 | 27,86 | 27,86 | 9.010.800 |
26 mar 2024 | 23,24 | 25,60 | 23,17 | 25,17 | 25,17 | 3.752.600 |
25 mar 2024 | 22,70 | 22,88 | 22,13 | 22,27 | 22,27 | 803.800 |
22 mar 2024 | 22,90 | 23,33 | 22,74 | 22,92 | 22,92 | 761.300 |
21 mar 2024 | 22,98 | 23,46 | 22,75 | 23,05 | 23,05 | 888.600 |
20 mar 2024 | 22,22 | 22,73 | 21,56 | 22,38 | 22,38 | 781.900 |
19 mar 2024 | 22,06 | 22,71 | 21,64 | 22,42 | 22,42 | 840.300 |
18 mar 2024 | 23,14 | 23,26 | 22,01 | 22,53 | 22,53 | 1.059.800 |
15 mar 2024 | 21,86 | 22,89 | 21,77 | 22,85 | 22,85 | 1.556.400 |
14 mar 2024 | 23,32 | 23,32 | 22,01 | 22,44 | 22,44 | 1.240.200 |
13 mar 2024 | 23,20 | 23,68 | 22,75 | 23,15 | 23,15 | 903.700 |
12 mar 2024 | 22,52 | 23,41 | 22,04 | 23,34 | 23,34 | 798.100 |
11 mar 2024 | 23,17 | 23,48 | 22,48 | 22,57 | 22,57 | 905.800 |
08 mar 2024 | 23,99 | 24,57 | 23,32 | 23,35 | 23,35 | 1.895.800 |
07 mar 2024 | 23,58 | 24,04 | 23,16 | 23,71 | 23,71 | 1.255.200 |
06 mar 2024 | 22,38 | 23,48 | 22,22 | 23,32 | 23,32 | 1.185.000 |
05 mar 2024 | 21,50 | 21,91 | 21,48 | 21,82 | 21,82 | 726.100 |
04 mar 2024 | 22,69 | 22,70 | 21,70 | 21,84 | 21,84 | 1.004.200 |
01 mar 2024 | 21,42 | 22,34 | 21,07 | 22,30 | 22,30 | 1.678.500 |
29 feb 2024 | 21,03 | 21,44 | 20,82 | 21,20 | 21,20 | 1.108.100 |
28 feb 2024 | 20,21 | 20,56 | 19,83 | 20,52 | 20,52 | 683.900 |
27 feb 2024 | 20,99 | 20,99 | 20,33 | 20,35 | 20,35 | 1.009.000 |
26 feb 2024 | 20,34 | 20,99 | 20,34 | 20,66 | 20,66 | 826.200 |
23 feb 2024 | 20,69 | 20,93 | 19,76 | 20,30 | 20,30 | 1.164.300 |
22 feb 2024 | 20,51 | 21,41 | 20,20 | 20,83 | 20,83 | 1.480.200 |
21 feb 2024 | 19,70 | 20,12 | 19,39 | 20,10 | 20,10 | 623.400 |
20 feb 2024 | 19,44 | 20,35 | 19,44 | 20,08 | 20,08 | 772.400 |
16 feb 2024 | 19,95 | 20,23 | 19,20 | 19,92 | 19,92 | 941.400 |
15 feb 2024 | 20,64 | 20,66 | 19,76 | 19,94 | 19,94 | 961.000 |
14 feb 2024 | 19,80 | 20,31 | 19,55 | 20,26 | 20,26 | 1.078.400 |
13 feb 2024 | 19,86 | 19,93 | 19,12 | 19,28 | 19,28 | 2.849.800 |
12 feb 2024 | 21,21 | 21,54 | 20,93 | 21,01 | 21,01 | 1.179.900 |
09 feb 2024 | 20,42 | 21,19 | 20,37 | 21,00 | 21,00 | 773.100 |
08 feb 2024 | 19,93 | 20,66 | 19,93 | 20,26 | 20,26 | 909.600 |
07 feb 2024 | 19,64 | 20,03 | 19,34 | 19,83 | 19,83 | 646.300 |
06 feb 2024 | 19,30 | 19,56 | 18,92 | 19,47 | 19,47 | 584.300 |
05 feb 2024 | 19,30 | 19,55 | 18,72 | 19,32 | 19,32 | 744.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |