Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 31,40 | 31,41 | 31,29 | 31,32 | 31,32 | 5600 |
21 may 2024 | 31,38 | 31,39 | 31,34 | 31,39 | 31,39 | 7300 |
20 may 2024 | 31,36 | 31,40 | 31,33 | 31,33 | 31,33 | 10.300 |
17 may 2024 | 31,30 | 31,33 | 31,28 | 31,32 | 31,32 | 4600 |
16 may 2024 | 31,33 | 31,37 | 31,28 | 31,29 | 31,29 | 10.200 |
15 may 2024 | 31,25 | 31,32 | 31,22 | 31,32 | 31,32 | 11.500 |
14 may 2024 | 31,07 | 31,14 | 31,05 | 31,13 | 31,13 | 9700 |
13 may 2024 | 31,06 | 31,07 | 31,01 | 31,04 | 31,04 | 17.600 |
10 may 2024 | 31,09 | 31,10 | 31,00 | 31,05 | 31,05 | 90.700 |
09 may 2024 | 30,94 | 31,02 | 30,91 | 31,00 | 31,00 | 503.100 |
08 may 2024 | 30,85 | 30,93 | 30,85 | 30,90 | 30,90 | 43.100 |
07 may 2024 | 30,87 | 30,96 | 30,87 | 30,90 | 30,90 | 29.000 |
06 may 2024 | 30,81 | 30,86 | 30,77 | 30,86 | 30,86 | 22.100 |
03 may 2024 | 30,74 | 30,77 | 30,62 | 30,71 | 30,71 | 20.300 |
02 may 2024 | 30,51 | 30,54 | 30,35 | 30,50 | 30,50 | 54.600 |
01 may 2024 | 30,44 | 30,61 | 30,35 | 30,36 | 30,36 | 143.900 |
30 abr 2024 | 30,40 | 30,45 | 30,35 | 30,42 | 30,42 | 52.600 |
29 abr 2024 | 30,43 | 30,45 | 30,40 | 30,40 | 30,40 | 5600 |
26 abr 2024 | 30,43 | 30,43 | 30,39 | 30,39 | 30,39 | 22.700 |
25 abr 2024 | 30,43 | 30,43 | 30,34 | 30,36 | 30,36 | 8900 |
24 abr 2024 | 30,41 | 30,43 | 30,34 | 30,38 | 30,38 | 13.400 |
23 abr 2024 | 30,41 | 30,41 | 30,35 | 30,38 | 30,38 | 4900 |
22 abr 2024 | 30,37 | 30,38 | 30,35 | 30,35 | 30,35 | 6200 |
19 abr 2024 | 30,34 | 30,34 | 30,32 | 30,33 | 30,33 | 8700 |
18 abr 2024 | 30,37 | 30,37 | 30,33 | 30,33 | 30,33 | 200 |
17 abr 2024 | 30,26 | 30,33 | 30,26 | 30,33 | 30,33 | 6700 |
16 abr 2024 | 30,32 | 30,33 | 30,27 | 30,30 | 30,30 | 9100 |
15 abr 2024 | 30,29 | 30,30 | 30,28 | 30,30 | 30,30 | 9900 |
12 abr 2024 | 30,31 | 30,32 | 30,31 | 30,32 | 30,32 | 400 |
11 abr 2024 | 30,34 | 30,34 | 30,28 | 30,32 | 30,32 | 5100 |
10 abr 2024 | 30,33 | 30,33 | 30,26 | 30,31 | 30,31 | 3900 |
09 abr 2024 | 30,27 | 30,32 | 30,27 | 30,30 | 30,30 | 400 |
08 abr 2024 | 30,28 | 30,30 | 30,26 | 30,30 | 30,30 | 1600 |
05 abr 2024 | 30,28 | 30,31 | 30,28 | 30,29 | 30,29 | 2000 |
04 abr 2024 | 30,28 | 30,29 | 30,26 | 30,26 | 30,26 | 3000 |
03 abr 2024 | 30,22 | 30,28 | 30,22 | 30,27 | 30,27 | 1600 |
02 abr 2024 | 30,22 | 30,29 | 30,22 | 30,27 | 30,27 | 35.400 |
01 abr 2024 | 30,20 | 30,27 | 30,20 | 30,27 | 30,27 | 9200 |
28 mar 2024 | 30,25 | 30,27 | 30,25 | 30,26 | 30,26 | 1300 |
27 mar 2024 | 30,25 | 30,29 | 30,20 | 30,25 | 30,25 | 2000 |
26 mar 2024 | 30,22 | 30,24 | 30,19 | 30,24 | 30,24 | 9400 |
25 mar 2024 | 30,21 | 30,24 | 30,21 | 30,22 | 30,22 | 2800 |
22 mar 2024 | 30,21 | 30,26 | 30,21 | 30,24 | 30,24 | 7000 |
21 mar 2024 | 30,16 | 30,23 | 30,16 | 30,22 | 30,22 | 1200 |
20 mar 2024 | 30,19 | 30,21 | 30,15 | 30,21 | 30,21 | 228.300 |
19 mar 2024 | 30,20 | 30,20 | 30,18 | 30,19 | 30,19 | 500 |
18 mar 2024 | 30,13 | 30,19 | 30,13 | 30,18 | 30,18 | 1500 |
15 mar 2024 | 30,14 | 30,17 | 30,14 | 30,17 | 30,17 | 2100 |
14 mar 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | 500 |
13 mar 2024 | 30,16 | 30,18 | 30,11 | 30,16 | 30,16 | 12.100 |
12 mar 2024 | 30,16 | 30,16 | 30,10 | 30,16 | 30,16 | 16.200 |
11 mar 2024 | 30,15 | 30,15 | 30,07 | 30,11 | 30,11 | 3200 |
08 mar 2024 | 30,09 | 30,12 | 30,09 | 30,12 | 30,12 | 6600 |
07 mar 2024 | 30,12 | 30,17 | 30,08 | 30,12 | 30,12 | 1100 |
06 mar 2024 | 30,11 | 30,11 | 30,07 | 30,11 | 30,11 | 1200 |
05 mar 2024 | 30,08 | 30,11 | 30,07 | 30,11 | 30,11 | 700 |
04 mar 2024 | 30,10 | 30,15 | 30,08 | 30,11 | 30,11 | 10.200 |
01 mar 2024 | 30,09 | 30,10 | 30,06 | 30,10 | 30,10 | 25.300 |
29 feb 2024 | 30,06 | 30,08 | 30,06 | 30,08 | 30,08 | 2000 |
28 feb 2024 | 30,05 | 30,07 | 30,03 | 30,07 | 30,07 | 1800 |
27 feb 2024 | 30,05 | 30,10 | 30,04 | 30,08 | 30,08 | 2300 |
26 feb 2024 | 30,04 | 30,09 | 30,02 | 30,06 | 30,06 | 2200 |
23 feb 2024 | 30,07 | 30,07 | 30,01 | 30,03 | 30,03 | 1300 |
22 feb 2024 | 30,00 | 30,04 | 30,00 | 30,02 | 30,02 | 2200 |
21 feb 2024 | 29,95 | 29,95 | 29,91 | 29,94 | 29,94 | 2600 |
20 feb 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | 1600 |
16 feb 2024 | 29,95 | 29,96 | 29,94 | 29,96 | 29,96 | 3900 |
15 feb 2024 | 29,94 | 29,97 | 29,93 | 29,95 | 29,95 | 800 |
14 feb 2024 | 29,89 | 29,93 | 29,88 | 29,91 | 29,91 | 1400 |
13 feb 2024 | 29,87 | 29,90 | 29,82 | 29,85 | 29,85 | 9600 |
12 feb 2024 | 29,93 | 29,95 | 29,92 | 29,94 | 29,94 | 2800 |
09 feb 2024 | 29,95 | 29,95 | 29,94 | 29,94 | 29,94 | 300 |
08 feb 2024 | 29,89 | 29,91 | 29,88 | 29,89 | 29,89 | 6700 |
07 feb 2024 | 29,81 | 29,91 | 29,81 | 29,89 | 29,89 | 13.100 |
06 feb 2024 | 29,84 | 29,87 | 29,81 | 29,87 | 29,87 | 2500 |
05 feb 2024 | 29,83 | 29,83 | 29,78 | 29,83 | 29,83 | 2600 |
02 feb 2024 | 29,79 | 29,83 | 29,79 | 29,83 | 29,83 | 8200 |
01 feb 2024 | 29,74 | 29,78 | 29,71 | 29,76 | 29,76 | 9200 |
31 ene 2024 | 29,75 | 29,75 | 29,71 | 29,71 | 29,71 | 400 |
30 ene 2024 | 29,78 | 29,80 | 29,77 | 29,80 | 29,80 | 12.600 |
29 ene 2024 | 29,75 | 29,78 | 29,74 | 29,78 | 29,78 | 7100 |
26 ene 2024 | 29,73 | 29,77 | 29,73 | 29,73 | 29,73 | 4700 |
25 ene 2024 | 29,75 | 29,75 | 29,73 | 29,73 | 29,73 | 1600 |
24 ene 2024 | 29,74 | 29,77 | 29,70 | 29,70 | 29,70 | 2200 |
23 ene 2024 | 29,68 | 29,70 | 29,68 | 29,70 | 29,70 | 1400 |
22 ene 2024 | 29,65 | 29,68 | 29,65 | 29,66 | 29,66 | 8300 |
19 ene 2024 | 29,59 | 29,64 | 29,57 | 29,62 | 29,62 | 42.200 |
18 ene 2024 | 29,48 | 29,54 | 29,44 | 29,54 | 29,54 | 3000 |
17 ene 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | 100 |
16 ene 2024 | 29,52 | 29,53 | 29,46 | 29,50 | 29,50 | 8400 |
12 ene 2024 | 29,52 | 29,56 | 29,50 | 29,54 | 29,54 | 6800 |
11 ene 2024 | 29,44 | 29,53 | 29,44 | 29,50 | 29,50 | 23.000 |
10 ene 2024 | 29,47 | 29,51 | 29,46 | 29,49 | 29,49 | 32.200 |
09 ene 2024 | 29,34 | 29,46 | 29,34 | 29,46 | 29,46 | 3100 |
08 ene 2024 | 29,35 | 29,44 | 29,35 | 29,44 | 29,44 | 10.900 |
05 ene 2024 | 29,32 | 29,35 | 29,24 | 29,31 | 29,31 | 18.500 |
04 ene 2024 | 29,31 | 29,31 | 29,26 | 29,26 | 29,26 | 6600 |
03 ene 2024 | 29,30 | 29,33 | 29,28 | 29,28 | 29,28 | 1100 |
02 ene 2024 | 29,35 | 29,38 | 29,30 | 29,36 | 29,36 | 10.900 |
29 dic 2023 | 29,41 | 29,43 | 29,35 | 29,41 | 29,41 | 10.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |