Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 29,32 | 29,95 | 29,03 | 29,91 | 29,91 | 271.100 |
24 jun 2024 | 28,93 | 29,84 | 28,93 | 29,59 | 29,59 | 223.700 |
21 jun 2024 | 29,13 | 29,27 | 28,72 | 28,85 | 28,85 | 280.700 |
20 jun 2024 | 28,58 | 29,15 | 28,58 | 29,14 | 29,14 | 203.200 |
18 jun 2024 | 29,09 | 29,29 | 28,70 | 28,85 | 28,85 | 127.200 |
17 jun 2024 | 28,95 | 29,41 | 28,57 | 29,18 | 29,18 | 116.700 |
14 jun 2024 | 30,16 | 30,36 | 28,86 | 29,00 | 29,00 | 198.100 |
13 jun 2024 | 30,70 | 30,89 | 30,15 | 30,59 | 30,59 | 182.100 |
12 jun 2024 | 31,08 | 31,41 | 30,85 | 30,86 | 30,86 | 154.100 |
11 jun 2024 | 30,39 | 30,59 | 30,01 | 30,10 | 30,10 | 133.800 |
10 jun 2024 | 30,01 | 30,80 | 29,65 | 30,62 | 30,62 | 161.900 |
07 jun 2024 | 30,27 | 30,60 | 29,76 | 30,15 | 30,15 | 214.400 |
06 jun 2024 | 30,56 | 30,89 | 30,19 | 30,50 | 30,50 | 172.700 |
05 jun 2024 | 31,40 | 31,40 | 30,55 | 30,61 | 30,61 | 185.400 |
04 jun 2024 | 31,95 | 31,99 | 31,14 | 31,22 | 31,22 | 176.900 |
03 jun 2024 | 34,33 | 34,33 | 31,86 | 32,20 | 32,20 | 302.700 |
31 may 2024 | 34,75 | 34,80 | 33,12 | 33,76 | 33,76 | 189.700 |
30 may 2024 | 34,59 | 35,42 | 34,10 | 34,84 | 34,84 | 230.800 |
29 may 2024 | 34,40 | 35,15 | 33,50 | 33,69 | 33,69 | 276.200 |
28 may 2024 | 35,72 | 35,84 | 34,88 | 34,88 | 34,88 | 334.600 |
24 may 2024 | 35,02 | 35,84 | 34,60 | 35,68 | 35,68 | 193.800 |
23 may 2024 | 35,80 | 35,93 | 34,29 | 34,70 | 34,70 | 204.000 |
22 may 2024 | 35,13 | 35,64 | 35,10 | 35,54 | 35,54 | 200.300 |
21 may 2024 | 34,83 | 35,39 | 34,83 | 35,31 | 35,31 | 111.600 |
20 may 2024 | 34,90 | 35,42 | 34,75 | 34,83 | 34,83 | 183.500 |
17 may 2024 | 34,68 | 35,34 | 34,54 | 34,99 | 34,99 | 138.600 |
16 may 2024 | 34,23 | 34,55 | 34,10 | 34,55 | 34,55 | 139.600 |
15 may 2024 | 34,28 | 34,55 | 34,21 | 34,26 | 34,26 | 155.200 |
14 may 2024 | 34,43 | 34,78 | 34,00 | 34,15 | 34,15 | 133.000 |
13 may 2024 | 34,50 | 34,69 | 33,83 | 34,18 | 34,18 | 100.100 |
10 may 2024 | 34,70 | 34,91 | 34,27 | 34,36 | 34,36 | 131.400 |
09 may 2024 | 33,66 | 34,58 | 33,66 | 34,54 | 34,54 | 158.100 |
08 may 2024 | 33,39 | 33,95 | 33,00 | 33,66 | 33,66 | 146.200 |
07 may 2024 | 33,31 | 33,74 | 33,29 | 33,48 | 33,48 | 170.900 |
06 may 2024 | 33,00 | 33,61 | 32,96 | 33,12 | 33,12 | 116.300 |
03 may 2024 | 33,35 | 33,35 | 32,40 | 32,74 | 32,74 | 225.000 |
02 may 2024 | 32,50 | 32,87 | 31,97 | 32,84 | 32,84 | 201.200 |
01 may 2024 | 32,09 | 32,71 | 31,94 | 32,18 | 32,18 | 116.700 |
30 abr 2024 | 32,39 | 32,77 | 31,92 | 31,93 | 31,93 | 207.100 |
29 abr 2024 | 32,10 | 32,78 | 32,00 | 32,43 | 32,43 | 149.800 |
26 abr 2024 | 31,53 | 32,10 | 31,31 | 31,83 | 31,83 | 194.900 |
25 abr 2024 | 30,48 | 31,60 | 30,26 | 31,59 | 31,59 | 165.700 |
24 abr 2024 | 31,07 | 31,56 | 30,84 | 31,04 | 31,04 | 174.700 |
23 abr 2024 | 30,15 | 31,16 | 30,15 | 31,14 | 31,14 | 157.500 |
22 abr 2024 | 29,99 | 30,32 | 29,67 | 30,03 | 30,03 | 131.000 |
19 abr 2024 | 29,54 | 29,95 | 29,34 | 29,74 | 29,74 | 169.200 |
18 abr 2024 | 29,94 | 30,25 | 29,56 | 29,65 | 29,65 | 204.900 |
17 abr 2024 | 30,67 | 30,87 | 29,77 | 29,78 | 29,78 | 202.400 |
16 abr 2024 | 30,18 | 30,49 | 29,88 | 30,29 | 30,29 | 94.700 |
15 abr 2024 | 31,20 | 31,38 | 30,34 | 30,42 | 30,42 | 100.800 |
12 abr 2024 | 31,32 | 31,54 | 30,64 | 30,93 | 30,93 | 152.300 |
11 abr 2024 | 31,58 | 31,96 | 31,33 | 31,57 | 31,57 | 129.200 |
10 abr 2024 | 31,60 | 31,81 | 31,24 | 31,43 | 31,43 | 197.600 |
09 abr 2024 | 32,87 | 32,87 | 31,93 | 32,26 | 32,26 | 181.500 |
08 abr 2024 | 33,05 | 33,38 | 32,73 | 32,83 | 32,83 | 130.600 |
05 abr 2024 | 32,81 | 33,09 | 32,01 | 32,68 | 32,68 | 317.900 |
04 abr 2024 | 33,23 | 33,69 | 32,67 | 32,77 | 32,77 | 360.100 |
03 abr 2024 | 32,91 | 33,56 | 32,76 | 33,40 | 33,40 | 319.400 |
02 abr 2024 | 32,66 | 33,01 | 32,28 | 32,99 | 32,99 | 241.500 |
01 abr 2024 | 32,88 | 32,94 | 32,18 | 32,88 | 32,88 | 268.800 |
28 mar 2024 | 31,89 | 32,75 | 31,89 | 32,72 | 32,72 | 309.500 |
27 mar 2024 | 31,74 | 32,00 | 31,70 | 31,87 | 31,87 | 162.700 |
26 mar 2024 | 31,56 | 31,92 | 31,05 | 31,57 | 31,57 | 239.700 |
25 mar 2024 | 30,89 | 31,50 | 30,89 | 31,48 | 31,48 | 157.400 |
22 mar 2024 | 31,28 | 31,49 | 30,80 | 30,84 | 30,84 | 151.400 |
21 mar 2024 | 30,65 | 31,50 | 30,65 | 31,39 | 31,39 | 192.200 |
20 mar 2024 | 30,08 | 30,78 | 30,00 | 30,65 | 30,65 | 185.100 |
19 mar 2024 | 29,66 | 30,20 | 29,56 | 30,08 | 30,08 | 183.500 |
18 mar 2024 | 30,30 | 30,73 | 29,65 | 29,78 | 29,78 | 271.800 |
15 mar 2024 | 29,20 | 30,59 | 29,20 | 30,43 | 30,43 | 396.300 |
14 mar 2024 | 28,83 | 29,10 | 28,56 | 28,79 | 28,79 | 190.500 |
13 mar 2024 | 28,70 | 29,38 | 28,69 | 28,96 | 28,96 | 277.800 |
12 mar 2024 | 28,38 | 28,92 | 28,00 | 28,85 | 28,85 | 247.400 |
11 mar 2024 | 27,57 | 28,44 | 27,45 | 28,34 | 28,34 | 275.200 |
08 mar 2024 | 27,57 | 27,97 | 27,29 | 27,75 | 27,75 | 477.100 |
07 mar 2024 | 27,76 | 28,10 | 27,15 | 27,19 | 27,19 | 233.300 |
06 mar 2024 | 27,69 | 27,80 | 27,28 | 27,54 | 27,54 | 131.900 |
05 mar 2024 | 27,34 | 27,56 | 26,83 | 26,88 | 26,88 | 222.200 |
04 mar 2024 | 27,60 | 28,04 | 27,43 | 27,58 | 27,58 | 143.700 |
01 mar 2024 | 27,39 | 27,75 | 27,13 | 27,49 | 27,49 | 152.900 |
29 feb 2024 | 27,44 | 27,72 | 27,20 | 27,29 | 27,29 | 180.000 |
28 feb 2024 | 27,03 | 27,47 | 26,91 | 26,99 | 26,99 | 136.800 |
27 feb 2024 | 28,05 | 28,05 | 27,41 | 27,42 | 27,42 | 178.400 |
26 feb 2024 | 27,87 | 28,23 | 27,67 | 27,74 | 27,74 | 187.500 |
23 feb 2024 | 27,36 | 28,16 | 27,36 | 28,10 | 28,10 | 180.900 |
22 feb 2024 | 27,04 | 27,47 | 26,93 | 27,36 | 27,36 | 155.100 |
21 feb 2024 | 27,09 | 27,45 | 26,90 | 27,08 | 27,08 | 176.600 |
20 feb 2024 | 27,16 | 27,19 | 26,80 | 27,15 | 27,15 | 192.600 |
16 feb 2024 | 27,89 | 28,13 | 27,53 | 27,54 | 27,54 | 297.200 |
15 feb 2024 | 27,44 | 28,24 | 27,15 | 28,17 | 28,17 | 267.300 |
14 feb 2024 | 26,97 | 27,15 | 26,54 | 27,14 | 27,14 | 302.500 |
13 feb 2024 | 26,81 | 27,48 | 26,38 | 26,52 | 26,52 | 457.600 |
12 feb 2024 | 27,40 | 27,96 | 27,20 | 27,88 | 27,88 | 325.200 |
09 feb 2024 | 27,00 | 27,75 | 26,84 | 27,35 | 27,35 | 346.100 |
08 feb 2024 | 26,41 | 27,27 | 26,26 | 26,90 | 26,90 | 366.500 |
07 feb 2024 | 25,74 | 26,38 | 25,50 | 26,17 | 26,17 | 334.200 |
06 feb 2024 | 24,64 | 25,92 | 24,39 | 25,60 | 25,60 | 709.700 |
05 feb 2024 | 24,51 | 25,17 | 24,11 | 25,04 | 25,04 | 713.600 |
02 feb 2024 | 26,35 | 26,60 | 23,76 | 24,61 | 24,61 | 1.253.400 |
01 feb 2024 | 29,46 | 29,90 | 25,80 | 26,92 | 26,92 | 1.488.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |