Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 35,15 | 35,90 | 35,15 | 35,80 | 35,80 | 5911 |
31 may 2024 | 35,68 | 35,68 | 34,46 | 34,83 | 34,83 | 40.500 |
30 may 2024 | 33,11 | 34,26 | 33,11 | 34,25 | 34,25 | 53.000 |
29 may 2024 | 33,91 | 34,04 | 33,80 | 33,84 | 33,84 | 24.400 |
28 may 2024 | 35,34 | 35,34 | 34,08 | 34,16 | 34,16 | 36.800 |
24 may 2024 | 33,20 | 33,20 | 32,49 | 33,11 | 33,11 | 31.800 |
23 may 2024 | 33,46 | 34,07 | 32,68 | 32,79 | 32,79 | 45.100 |
22 may 2024 | 33,27 | 33,42 | 32,77 | 32,82 | 32,82 | 33.900 |
21 may 2024 | 33,30 | 33,30 | 32,52 | 32,65 | 32,65 | 47.900 |
20 may 2024 | 33,99 | 34,31 | 33,60 | 34,31 | 34,31 | 31.900 |
17 may 2024 | 31,70 | 31,78 | 31,57 | 31,57 | 31,57 | 28.900 |
16 may 2024 | 32,81 | 32,81 | 31,67 | 31,67 | 31,67 | 37.500 |
15 may 2024 | 32,00 | 32,50 | 31,85 | 32,01 | 32,01 | 22.100 |
14 may 2024 | 32,60 | 32,60 | 31,71 | 31,93 | 31,93 | 86.600 |
13 may 2024 | 33,24 | 33,24 | 31,66 | 32,55 | 32,55 | 151.100 |
10 may 2024 | 34,00 | 34,00 | 31,89 | 32,87 | 32,87 | 52.700 |
09 may 2024 | 32,51 | 32,77 | 32,51 | 32,75 | 32,75 | 34.600 |
08 may 2024 | 32,00 | 32,05 | 31,92 | 32,02 | 32,02 | 26.800 |
07 may 2024 | 33,60 | 33,60 | 32,58 | 32,68 | 32,68 | 33.600 |
06 may 2024 | 32,32 | 33,20 | 32,32 | 33,09 | 33,09 | 41.900 |
03 may 2024 | 32,81 | 32,94 | 32,69 | 32,94 | 32,94 | 25.000 |
02 may 2024 | 32,54 | 32,57 | 32,35 | 32,55 | 32,55 | 67.700 |
01 may 2024 | 31,53 | 31,80 | 31,42 | 31,58 | 31,58 | 31.300 |
30 abr 2024 | 32,70 | 32,70 | 31,19 | 31,56 | 31,56 | 105.400 |
29 abr 2024 | 31,69 | 31,97 | 31,67 | 31,79 | 31,79 | 43.200 |
26 abr 2024 | 32,05 | 32,05 | 31,35 | 31,57 | 31,57 | 62.200 |
25 abr 2024 | 30,64 | 30,89 | 30,59 | 30,87 | 30,87 | 34.000 |
24 abr 2024 | 31,62 | 31,64 | 31,38 | 31,53 | 31,53 | 74.800 |
23 abr 2024 | 30,09 | 31,36 | 30,09 | 31,36 | 31,36 | 36.500 |
22 abr 2024 | 30,01 | 31,06 | 30,01 | 30,81 | 30,81 | 40.800 |
19 abr 2024 | 30,09 | 30,60 | 30,09 | 30,37 | 30,37 | 35.800 |
18 abr 2024 | 30,00 | 30,32 | 30,00 | 30,25 | 30,25 | 106.900 |
17 abr 2024 | 30,00 | 30,00 | 29,64 | 29,83 | 29,83 | 53.000 |
16 abr 2024 | 30,79 | 30,79 | 29,99 | 30,06 | 30,06 | 46.400 |
15 abr 2024 | 31,22 | 31,75 | 31,22 | 31,34 | 31,34 | 32.000 |
12 abr 2024 | 31,00 | 31,14 | 30,77 | 30,82 | 30,82 | 34.300 |
11 abr 2024 | 32,19 | 32,19 | 31,02 | 31,34 | 31,34 | 50.900 |
10 abr 2024 | 30,71 | 31,05 | 30,68 | 31,05 | 31,05 | 73.200 |
09 abr 2024 | 32,82 | 32,82 | 31,59 | 31,59 | 31,59 | 31.500 |
08 abr 2024 | 31,77 | 31,87 | 31,69 | 31,71 | 31,71 | 64.800 |
05 abr 2024 | 30,81 | 31,55 | 30,81 | 31,33 | 31,33 | 102.900 |
04 abr 2024 | 32,42 | 32,42 | 31,03 | 31,13 | 31,13 | 96.000 |
03 abr 2024 | 31,55 | 31,55 | 29,81 | 31,00 | 31,00 | 235.900 |
02 abr 2024 | 30,50 | 30,81 | 29,81 | 30,81 | 30,81 | 139.400 |
01 abr 2024 | 29,81 | 30,66 | 29,81 | 30,60 | 30,60 | 169.400 |
28 mar 2024 | 30,27 | 31,94 | 30,27 | 31,37 | 31,37 | 34.600 |
27 mar 2024 | 31,09 | 31,35 | 30,97 | 31,21 | 31,21 | 35.300 |
26 mar 2024 | 30,30 | 31,56 | 30,30 | 31,35 | 31,35 | 138.800 |
25 mar 2024 | 30,90 | 31,49 | 30,11 | 30,79 | 30,79 | 202.300 |
22 mar 2024 | 31,50 | 32,29 | 31,47 | 31,47 | 31,47 | 78.400 |
21 mar 2024 | 32,70 | 32,70 | 31,60 | 31,90 | 31,90 | 37.700 |
20 mar 2024 | 31,20 | 31,46 | 31,09 | 31,46 | 31,46 | 33.200 |
19 mar 2024 | 31,25 | 31,58 | 30,83 | 31,09 | 31,09 | 59.500 |
18 mar 2024 | 30,20 | 30,90 | 30,20 | 30,74 | 30,74 | 38.600 |
15 mar 2024 | 29,52 | 30,71 | 29,52 | 30,32 | 30,32 | 37.400 |
14 mar 2024 | 30,45 | 30,45 | 29,84 | 30,05 | 30,05 | 55.300 |
13 mar 2024 | 29,65 | 30,48 | 29,65 | 29,98 | 29,98 | 69.100 |
12 mar 2024 | 30,10 | 30,53 | 29,80 | 30,13 | 30,13 | 70.100 |
11 mar 2024 | 31,02 | 31,02 | 30,04 | 30,15 | 30,15 | 68.600 |
08 mar 2024 | 31,00 | 31,23 | 30,72 | 31,09 | 31,09 | 112.900 |
07 mar 2024 | 29,48 | 30,70 | 29,48 | 30,63 | 30,63 | 205.800 |
06 mar 2024 | 28,72 | 30,46 | 28,72 | 29,79 | 29,79 | 35.700 |
05 mar 2024 | 29,70 | 29,70 | 28,55 | 29,30 | 29,30 | 30.500 |
04 mar 2024 | 29,73 | 30,48 | 29,38 | 29,49 | 29,49 | 35.600 |
01 mar 2024 | 30,00 | 30,00 | 29,16 | 29,81 | 29,81 | 128.100 |
29 feb 2024 | 29,61 | 29,61 | 29,11 | 29,23 | 29,23 | 39.900 |
28 feb 2024 | 29,32 | 30,06 | 28,99 | 30,03 | 30,03 | 46.400 |
27 feb 2024 | 28,30 | 29,10 | 28,29 | 29,06 | 29,06 | 53.400 |
26 feb 2024 | 29,79 | 29,79 | 28,81 | 28,87 | 28,87 | 48.200 |
23 feb 2024 | 29,71 | 29,71 | 28,78 | 28,84 | 28,84 | 27.600 |
22 feb 2024 | 28,53 | 28,95 | 28,53 | 28,95 | 28,95 | 274.800 |
21 feb 2024 | 28,73 | 29,31 | 28,68 | 28,74 | 28,74 | 115.200 |
20 feb 2024 | 29,32 | 30,18 | 29,14 | 29,25 | 29,25 | 34.900 |
16 feb 2024 | 30,76 | 30,76 | 29,63 | 29,72 | 29,72 | 38.000 |
15 feb 2024 | 29,00 | 29,45 | 29,00 | 29,45 | 29,45 | 36.500 |
14 feb 2024 | 28,45 | 28,79 | 27,96 | 28,44 | 28,44 | 47.200 |
13 feb 2024 | 27,36 | 28,87 | 27,36 | 28,21 | 28,21 | 67.900 |
12 feb 2024 | 26,04 | 26,28 | 25,97 | 26,20 | 26,20 | 40.300 |
09 feb 2024 | 25,97 | 26,08 | 25,80 | 26,05 | 26,05 | 72.400 |
08 feb 2024 | 26,07 | 26,08 | 25,82 | 26,05 | 26,05 | 31.100 |
07 feb 2024 | 26,17 | 26,23 | 26,11 | 26,23 | 26,23 | 37.900 |
06 feb 2024 | 26,02 | 26,04 | 25,94 | 25,99 | 25,99 | 27.300 |
05 feb 2024 | 26,04 | 26,04 | 25,82 | 25,95 | 25,95 | 81.600 |
02 feb 2024 | 25,91 | 25,91 | 25,46 | 25,76 | 25,76 | 123.900 |
01 feb 2024 | 26,49 | 26,53 | 26,16 | 26,42 | 26,42 | 124.500 |
31 ene 2024 | 26,25 | 26,60 | 26,25 | 26,38 | 26,38 | 35.100 |
30 ene 2024 | 26,25 | 26,25 | 26,08 | 26,12 | 26,12 | 147.100 |
29 ene 2024 | 25,61 | 25,72 | 25,55 | 25,68 | 25,68 | 59.000 |
26 ene 2024 | 25,16 | 25,41 | 25,16 | 25,40 | 25,40 | 63.100 |
25 ene 2024 | 25,67 | 25,82 | 25,62 | 25,71 | 25,71 | 35.900 |
24 ene 2024 | 26,25 | 26,25 | 25,83 | 26,01 | 26,01 | 52.200 |
23 ene 2024 | 25,86 | 26,08 | 25,85 | 25,95 | 25,95 | 36.900 |
22 ene 2024 | 25,90 | 26,07 | 25,90 | 25,94 | 25,94 | 72.100 |
19 ene 2024 | 25,13 | 25,37 | 25,13 | 25,37 | 25,37 | 53.000 |
18 ene 2024 | 25,20 | 25,30 | 25,18 | 25,30 | 25,30 | 26.400 |
17 ene 2024 | 25,52 | 25,57 | 25,37 | 25,57 | 25,57 | 58.400 |
16 ene 2024 | 26,09 | 26,09 | 25,63 | 25,63 | 25,63 | 44.000 |
12 ene 2024 | 25,63 | 25,71 | 25,49 | 25,64 | 25,64 | 26.400 |
11 ene 2024 | 24,69 | 25,45 | 24,69 | 25,16 | 25,16 | 71.500 |
10 ene 2024 | 24,60 | 25,05 | 24,60 | 24,90 | 24,90 | 37.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |