Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 31,92 | 31,97 | 31,90 | 31,90 | 31,90 | 800 |
27 jun 2024 | 31,98 | 31,99 | 31,89 | 31,99 | 31,99 | 11.800 |
26 jun 2024 | 31,86 | 31,89 | 31,86 | 31,89 | 31,89 | 300 |
25 jun 2024 | 31,84 | 31,94 | 31,84 | 31,94 | 31,94 | 1600 |
24 jun 2024 | 32,02 | 32,02 | 31,93 | 31,93 | 31,93 | 1400 |
21 jun 2024 | 31,86 | 31,88 | 31,81 | 31,88 | 31,88 | 3100 |
20 jun 2024 | 31,90 | 31,91 | 31,83 | 31,89 | 31,89 | 2900 |
18 jun 2024 | 31,95 | 31,97 | 31,90 | 31,95 | 31,95 | 2500 |
17 jun 2024 | 31,77 | 31,90 | 31,77 | 31,89 | 31,89 | 800 |
14 jun 2024 | 31,70 | 31,70 | 31,60 | 31,68 | 31,68 | 1900 |
13 jun 2024 | 31,88 | 31,88 | 31,75 | 31,81 | 31,81 | 4600 |
12 jun 2024 | 32,05 | 32,06 | 31,94 | 31,94 | 31,94 | 15.900 |
11 jun 2024 | 31,51 | 31,66 | 31,51 | 31,64 | 31,64 | 3000 |
10 jun 2024 | 31,58 | 31,70 | 31,55 | 31,69 | 31,69 | 17.900 |
07 jun 2024 | 31,71 | 31,71 | 31,64 | 31,64 | 31,64 | 70.400 |
06 jun 2024 | 31,72 | 31,77 | 31,72 | 31,76 | 31,76 | 1500 |
05 jun 2024 | 31,72 | 31,77 | 31,72 | 31,77 | 31,77 | 2100 |
04 jun 2024 | 31,52 | 31,54 | 31,43 | 31,51 | 31,51 | 7000 |
03 jun 2024 | 31,81 | 31,81 | 31,55 | 31,58 | 31,58 | 800 |
31 may 2024 | 31,36 | 31,58 | 31,36 | 31,58 | 31,58 | 1100 |
30 may 2024 | 31,41 | 31,43 | 31,38 | 31,38 | 31,38 | 2400 |
29 may 2024 | 31,36 | 31,36 | 31,33 | 31,33 | 31,33 | 600 |
28 may 2024 | 31,64 | 31,68 | 31,59 | 31,59 | 31,59 | 3000 |
24 may 2024 | 31,65 | 31,65 | 31,64 | 31,64 | 31,64 | 600 |
23 may 2024 | 31,64 | 31,64 | 31,43 | 31,44 | 31,44 | 3200 |
22 may 2024 | 31,71 | 31,72 | 31,63 | 31,63 | 31,63 | 4000 |
21 may 2024 | 31,78 | 31,79 | 31,74 | 31,79 | 31,79 | 3000 |
20 may 2024 | 31,85 | 31,85 | 31,78 | 31,78 | 31,78 | 1200 |
17 may 2024 | 31,86 | 31,86 | 31,71 | 31,74 | 31,74 | 1000 |
16 may 2024 | 31,78 | 31,78 | 31,73 | 31,73 | 31,73 | 1700 |
15 may 2024 | 31,76 | 31,84 | 31,76 | 31,84 | 31,84 | 300 |
14 may 2024 | 31,46 | 31,62 | 31,46 | 31,59 | 31,59 | 1200 |
13 may 2024 | 31,51 | 31,51 | 31,40 | 31,40 | 31,40 | 2400 |
10 may 2024 | 31,42 | 31,45 | 31,42 | 31,42 | 31,42 | 4100 |
09 may 2024 | 31,34 | 31,39 | 31,34 | 31,39 | 31,39 | 1300 |
08 may 2024 | 31,25 | 31,27 | 31,23 | 31,23 | 31,23 | 3600 |
07 may 2024 | 31,31 | 31,37 | 31,30 | 31,30 | 31,30 | 3100 |
06 may 2024 | 31,24 | 31,25 | 31,19 | 31,25 | 31,25 | 2800 |
03 may 2024 | 30,98 | 31,02 | 30,98 | 31,02 | 31,02 | 300 |
02 may 2024 | 30,62 | 30,79 | 30,59 | 30,72 | 30,72 | 1700 |
01 may 2024 | 30,40 | 30,46 | 30,38 | 30,46 | 30,46 | 4700 |
30 abr 2024 | 30,56 | 30,56 | 30,50 | 30,50 | 30,50 | 2900 |
29 abr 2024 | 30,87 | 30,87 | 30,86 | 30,86 | 30,86 | 700 |
26 abr 2024 | 30,59 | 30,77 | 30,59 | 30,77 | 30,77 | 600 |
25 abr 2024 | 30,39 | 30,56 | 30,39 | 30,56 | 30,56 | 5400 |
24 abr 2024 | 30,71 | 30,71 | 30,69 | 30,69 | 30,69 | 1900 |
23 abr 2024 | 30,65 | 30,74 | 30,65 | 30,70 | 30,70 | 3400 |
22 abr 2024 | 30,28 | 30,47 | 30,21 | 30,40 | 30,40 | 3300 |
19 abr 2024 | 30,16 | 30,21 | 30,15 | 30,16 | 30,16 | 7500 |
18 abr 2024 | 30,30 | 30,36 | 30,23 | 30,25 | 30,25 | 2500 |
17 abr 2024 | 30,43 | 30,43 | 30,31 | 30,31 | 30,31 | 5400 |
16 abr 2024 | 30,54 | 30,54 | 30,40 | 30,43 | 30,43 | 9300 |
15 abr 2024 | 30,93 | 30,93 | 30,52 | 30,54 | 30,54 | 11.200 |
12 abr 2024 | 31,10 | 31,10 | 30,75 | 30,82 | 30,82 | 7100 |
11 abr 2024 | 30,97 | 31,22 | 30,97 | 31,16 | 31,16 | 5100 |
10 abr 2024 | 30,98 | 31,08 | 30,98 | 31,08 | 31,08 | 700 |
09 abr 2024 | 31,34 | 31,41 | 31,30 | 31,38 | 31,38 | 6900 |
08 abr 2024 | 31,34 | 31,35 | 31,34 | 31,35 | 31,35 | 600 |
05 abr 2024 | 31,16 | 31,33 | 31,16 | 31,33 | 31,33 | 700 |
04 abr 2024 | 31,46 | 31,52 | 31,06 | 31,06 | 31,06 | 1900 |
03 abr 2024 | 31,39 | 31,39 | 31,30 | 31,35 | 31,35 | 7200 |
02 abr 2024 | 31,21 | 31,29 | 31,21 | 31,29 | 31,29 | 1400 |
01 abr 2024 | 31,52 | 31,52 | 31,48 | 31,50 | 31,50 | 800 |
28 mar 2024 | 31,60 | 31,63 | 31,56 | 31,58 | 31,58 | 4800 |
27 mar 2024 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | 400 |
26 mar 2024 | 31,48 | 31,49 | 31,34 | 31,40 | 31,40 | 6700 |
25 mar 2024 | 31,43 | 31,48 | 31,38 | 31,39 | 31,39 | 9700 |
22 mar 2024 | 31,51 | 31,51 | 31,44 | 31,50 | 31,50 | 3500 |
21 mar 2024 | 31,58 | 31,59 | 31,51 | 31,51 | 31,51 | 2400 |
20 mar 2024 | 31,15 | 31,46 | 31,12 | 31,46 | 31,46 | 3700 |
19 mar 2024 | 30,87 | 31,15 | 30,87 | 31,13 | 31,13 | 7900 |
18 mar 2024 | 31,15 | 31,15 | 31,06 | 31,06 | 31,06 | 1200 |
15 mar 2024 | 31,02 | 31,02 | 30,90 | 30,94 | 30,94 | 2000 |
14 mar 2024 | 31,06 | 31,06 | 30,92 | 31,05 | 31,05 | 3900 |
13 mar 2024 | 31,27 | 31,30 | 31,25 | 31,27 | 31,27 | 7600 |
12 mar 2024 | 31,16 | 31,24 | 31,10 | 31,24 | 31,24 | 1400 |
11 mar 2024 | 30,93 | 31,05 | 30,93 | 31,02 | 31,02 | 4100 |
08 mar 2024 | 31,39 | 31,39 | 31,13 | 31,13 | 31,13 | 4100 |
07 mar 2024 | 31,27 | 31,27 | 31,26 | 31,26 | 31,26 | 2800 |
06 mar 2024 | 31,07 | 31,07 | 30,98 | 31,00 | 31,00 | 6500 |
05 mar 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | 800 |
04 mar 2024 | 31,03 | 31,03 | 30,97 | 30,97 | 30,97 | 6300 |
01 mar 2024 | 30,70 | 31,00 | 30,70 | 31,00 | 31,00 | 3700 |
29 feb 2024 | 30,70 | 30,75 | 30,66 | 30,75 | 30,75 | 3000 |
28 feb 2024 | 30,57 | 30,65 | 30,57 | 30,59 | 30,59 | 800 |
27 feb 2024 | 30,62 | 30,62 | 30,60 | 30,62 | 30,62 | 7900 |
26 feb 2024 | 30,60 | 30,62 | 30,55 | 30,58 | 30,58 | 7700 |
23 feb 2024 | 30,59 | 30,65 | 30,58 | 30,61 | 30,61 | 3200 |
22 feb 2024 | 30,50 | 30,63 | 30,50 | 30,63 | 30,63 | 21.000 |
21 feb 2024 | 30,14 | 30,21 | 30,13 | 30,20 | 30,20 | 28.700 |
20 feb 2024 | 30,25 | 30,25 | 30,18 | 30,18 | 30,18 | 900 |
16 feb 2024 | 30,37 | 30,37 | 30,27 | 30,27 | 30,27 | 2100 |
15 feb 2024 | 30,17 | 30,42 | 30,17 | 30,37 | 30,37 | 23.800 |
14 feb 2024 | 30,12 | 30,18 | 30,10 | 30,13 | 30,13 | 4200 |
13 feb 2024 | 29,91 | 29,96 | 29,75 | 29,87 | 29,87 | 5700 |
12 feb 2024 | 30,28 | 30,44 | 30,28 | 30,35 | 30,35 | 1400 |
09 feb 2024 | 30,18 | 30,30 | 30,18 | 30,30 | 30,30 | 1700 |
08 feb 2024 | 30,13 | 30,16 | 30,13 | 30,16 | 30,16 | 2800 |
07 feb 2024 | 30,11 | 30,11 | 30,09 | 30,10 | 30,10 | 5300 |
06 feb 2024 | 29,89 | 29,94 | 29,88 | 29,94 | 29,94 | 1100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |