Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 29,85 | 29,87 | 29,80 | 29,84 | 29,84 | 4319 |
25 jul 2024 | 29,64 | 29,84 | 29,53 | 29,53 | 29,53 | 6600 |
24 jul 2024 | 29,80 | 29,98 | 29,38 | 29,38 | 29,38 | 8300 |
23 jul 2024 | 29,92 | 30,02 | 29,92 | 29,92 | 29,92 | 8700 |
22 jul 2024 | 29,92 | 29,98 | 29,76 | 29,95 | 29,95 | 6700 |
19 jul 2024 | 30,16 | 30,16 | 29,81 | 29,81 | 29,81 | 5400 |
18 jul 2024 | 30,37 | 30,37 | 30,13 | 30,13 | 30,13 | 4700 |
17 jul 2024 | 30,60 | 30,62 | 30,30 | 30,30 | 30,30 | 3800 |
16 jul 2024 | 30,32 | 30,63 | 30,27 | 30,63 | 30,63 | 8900 |
15 jul 2024 | 30,18 | 30,33 | 30,16 | 30,16 | 30,16 | 8200 |
12 jul 2024 | 29,90 | 29,98 | 29,87 | 29,98 | 29,98 | 600 |
11 jul 2024 | 29,62 | 29,87 | 29,62 | 29,77 | 29,77 | 6600 |
10 jul 2024 | 29,25 | 29,42 | 29,25 | 29,42 | 29,42 | 14.100 |
09 jul 2024 | 29,38 | 29,40 | 29,27 | 29,27 | 29,27 | 11.000 |
08 jul 2024 | 29,33 | 29,38 | 29,32 | 29,37 | 29,37 | 4000 |
05 jul 2024 | 29,48 | 29,48 | 29,24 | 29,31 | 29,31 | 900 |
03 jul 2024 | 29,50 | 29,50 | 29,48 | 29,48 | 29,48 | 500 |
02 jul 2024 | 29,13 | 29,24 | 29,13 | 29,24 | 29,24 | 500 |
01 jul 2024 | 29,31 | 29,31 | 29,08 | 29,09 | 29,09 | 800 |
28 jun 2024 | 29,38 | 29,38 | 29,16 | 29,21 | 29,21 | 500 |
27 jun 2024 | 29,11 | 29,24 | 29,07 | 29,24 | 29,24 | 2500 |
26 jun 2024 | 29,10 | 29,10 | 29,03 | 29,08 | 29,08 | 1300 |
25 jun 2024 | 29,31 | 29,31 | 29,12 | 29,28 | 29,28 | 5600 |
24 jun 2024 | 29,09 | 29,39 | 29,09 | 29,28 | 29,28 | 2500 |
21 jun 2024 | 28,99 | 29,05 | 28,93 | 29,05 | 29,05 | 800 |
20 jun 2024 | 29,10 | 29,16 | 29,00 | 29,08 | 29,08 | 5800 |
18 jun 2024 | 29,15 | 29,18 | 29,10 | 29,13 | 29,13 | 5700 |
17 jun 2024 | 28,86 | 29,02 | 28,83 | 29,02 | 29,02 | 1500 |
14 jun 2024 | 29,05 | 29,05 | 28,77 | 28,87 | 28,87 | 1500 |
13 jun 2024 | 29,31 | 29,31 | 29,12 | 29,12 | 29,12 | 600 |
12 jun 2024 | 29,40 | 29,43 | 29,16 | 29,16 | 29,16 | 2400 |
11 jun 2024 | 28,67 | 28,95 | 28,66 | 28,95 | 28,95 | 1100 |
10 jun 2024 | 28,90 | 28,90 | 28,72 | 28,81 | 28,81 | 3600 |
07 jun 2024 | 28,97 | 28,97 | 28,59 | 28,59 | 28,59 | 3700 |
06 jun 2024 | 28,89 | 29,29 | 28,85 | 29,29 | 29,29 | 7700 |
05 jun 2024 | 28,41 | 28,89 | 28,41 | 28,89 | 28,89 | 3100 |
04 jun 2024 | 28,35 | 28,35 | 28,23 | 28,32 | 28,32 | 2900 |
03 jun 2024 | 29,29 | 29,29 | 28,47 | 28,53 | 28,53 | 2800 |
31 may 2024 | 28,29 | 28,70 | 28,29 | 28,70 | 28,70 | 1300 |
30 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | 300 |
29 may 2024 | 28,22 | 28,28 | 28,22 | 28,28 | 28,28 | 500 |
28 may 2024 | 28,82 | 28,82 | 28,54 | 28,61 | 28,61 | 1700 |
24 may 2024 | 28,45 | 28,50 | 28,45 | 28,50 | 28,50 | 1000 |
23 may 2024 | 28,70 | 28,70 | 28,24 | 28,27 | 28,27 | 1800 |
22 may 2024 | 28,94 | 28,94 | 28,64 | 28,66 | 28,66 | 1400 |
21 may 2024 | 28,86 | 28,97 | 28,86 | 28,97 | 28,97 | 1400 |
20 may 2024 | 28,92 | 28,96 | 28,88 | 28,93 | 28,93 | 4300 |
17 may 2024 | 28,81 | 28,92 | 28,81 | 28,92 | 28,92 | 1300 |
16 may 2024 | 29,30 | 29,30 | 29,02 | 29,02 | 29,02 | 1900 |
15 may 2024 | 29,87 | 29,87 | 29,18 | 29,55 | 29,55 | 3200 |
14 may 2024 | 29,69 | 29,86 | 29,25 | 29,38 | 29,38 | 3900 |
13 may 2024 | 28,72 | 28,82 | 28,60 | 28,63 | 28,63 | 2000 |
10 may 2024 | 28,56 | 28,56 | 28,33 | 28,38 | 28,38 | 2000 |
09 may 2024 | 28,20 | 28,41 | 28,20 | 28,41 | 28,41 | 5700 |
08 may 2024 | 27,89 | 28,05 | 27,89 | 28,02 | 28,02 | 5600 |
07 may 2024 | 28,12 | 28,13 | 28,10 | 28,10 | 28,10 | 900 |
06 may 2024 | 27,76 | 28,09 | 27,76 | 28,09 | 28,09 | 21.900 |
03 may 2024 | 27,76 | 27,76 | 27,73 | 27,73 | 27,73 | 500 |
02 may 2024 | 27,34 | 27,47 | 27,34 | 27,47 | 27,47 | 800 |
01 may 2024 | 27,22 | 27,22 | 27,12 | 27,18 | 27,18 | 1700 |
30 abr 2024 | 27,49 | 27,60 | 27,33 | 27,33 | 27,33 | 1700 |
29 abr 2024 | 27,54 | 27,77 | 27,54 | 27,69 | 27,69 | 3500 |
26 abr 2024 | 27,44 | 27,44 | 27,42 | 27,42 | 27,42 | 1600 |
25 abr 2024 | 27,07 | 27,35 | 27,06 | 27,29 | 27,29 | 2300 |
24 abr 2024 | 27,12 | 27,32 | 27,12 | 27,32 | 27,32 | 900 |
23 abr 2024 | 27,00 | 27,12 | 27,00 | 27,12 | 27,12 | 1300 |
22 abr 2024 | 26,66 | 26,89 | 26,66 | 26,71 | 26,71 | 1600 |
19 abr 2024 | 26,66 | 26,68 | 26,51 | 26,60 | 26,60 | 6300 |
18 abr 2024 | 26,57 | 26,57 | 26,52 | 26,52 | 26,52 | 400 |
17 abr 2024 | 26,87 | 26,87 | 26,62 | 26,63 | 26,63 | 1000 |
16 abr 2024 | 26,77 | 26,83 | 26,56 | 26,80 | 26,80 | 6800 |
15 abr 2024 | 27,39 | 27,48 | 26,91 | 26,91 | 26,91 | 6000 |
12 abr 2024 | 27,56 | 27,56 | 27,26 | 27,26 | 27,26 | 2600 |
11 abr 2024 | 27,70 | 27,70 | 27,50 | 27,65 | 27,65 | 1900 |
10 abr 2024 | 27,68 | 27,68 | 27,55 | 27,61 | 27,61 | 2800 |
09 abr 2024 | 27,93 | 27,96 | 27,91 | 27,96 | 27,96 | 600 |
08 abr 2024 | 28,01 | 28,01 | 27,92 | 27,96 | 27,96 | 1300 |
05 abr 2024 | 27,73 | 27,99 | 27,73 | 27,94 | 27,94 | 2300 |
04 abr 2024 | 28,17 | 28,19 | 27,73 | 27,76 | 27,76 | 5100 |
03 abr 2024 | 27,94 | 28,04 | 27,94 | 28,03 | 28,03 | 3600 |
02 abr 2024 | 27,88 | 27,88 | 27,82 | 27,86 | 27,86 | 1700 |
01 abr 2024 | 28,34 | 28,34 | 28,19 | 28,20 | 28,20 | 3500 |
28 mar 2024 | 28,25 | 28,37 | 28,25 | 28,35 | 28,35 | 1600 |
27 mar 2024 | 28,08 | 28,22 | 28,03 | 28,22 | 28,22 | 3400 |
26 mar 2024 | 28,18 | 28,18 | 27,99 | 27,99 | 27,99 | 1500 |
25 mar 2024 | 27,94 | 28,00 | 27,94 | 27,97 | 27,97 | 1700 |
22 mar 2024 | 28,03 | 28,03 | 27,85 | 27,87 | 27,87 | 1200 |
21 mar 2024 | 28,05 | 28,12 | 28,04 | 28,07 | 28,07 | 6100 |
20 mar 2024 | 27,66 | 27,91 | 27,66 | 27,91 | 27,91 | 500 |
19 mar 2024 | 27,63 | 27,67 | 27,63 | 27,67 | 27,67 | 1700 |
18 mar 2024 | 27,49 | 27,53 | 27,46 | 27,49 | 27,49 | 800 |
15 mar 2024 | 27,38 | 27,38 | 27,37 | 27,38 | 27,38 | 500 |
14 mar 2024 | 27,33 | 27,37 | 27,30 | 27,37 | 27,37 | 1200 |
13 mar 2024 | 27,59 | 27,63 | 27,51 | 27,51 | 27,51 | 6100 |
12 mar 2024 | 27,33 | 27,51 | 27,32 | 27,51 | 27,51 | 1300 |
11 mar 2024 | 27,46 | 27,46 | 27,31 | 27,31 | 27,31 | 2200 |
08 mar 2024 | 27,65 | 27,72 | 27,43 | 27,46 | 27,46 | 1600 |
07 mar 2024 | 27,46 | 27,60 | 27,46 | 27,57 | 27,57 | 3300 |
06 mar 2024 | 27,49 | 27,50 | 27,39 | 27,39 | 27,39 | 2900 |
05 mar 2024 | 27,32 | 27,40 | 27,10 | 27,22 | 27,22 | 2300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |