Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 57,75 | 59,33 | 57,72 | 58,01 | 58,01 | 10.219 |
30 may 2024 | 59,13 | 59,13 | 58,16 | 58,18 | 58,18 | 3979 |
29 may 2024 | 58,97 | 60,24 | 58,75 | 59,76 | 59,76 | 6187 |
28 may 2024 | 61,54 | 61,54 | 59,47 | 59,50 | 59,50 | 6323 |
24 may 2024 | 60,98 | 61,74 | 60,68 | 61,40 | 61,40 | 10.302 |
23 may 2024 | 62,00 | 62,03 | 60,81 | 60,81 | 60,81 | 3135 |
22 may 2024 | 60,97 | 61,68 | 60,75 | 61,41 | 61,41 | 8891 |
21 may 2024 | 61,74 | 61,76 | 59,90 | 61,29 | 61,29 | 8679 |
20 may 2024 | 61,70 | 61,99 | 60,85 | 61,73 | 61,73 | 3718 |
17 may 2024 | 61,12 | 61,82 | 60,80 | 61,31 | 61,31 | 5264 |
16 may 2024 | 60,76 | 60,90 | 59,59 | 60,90 | 60,90 | 6715 |
15 may 2024 | 60,91 | 61,24 | 60,63 | 60,63 | 60,63 | 2745 |
14 may 2024 | 59,68 | 60,31 | 59,32 | 60,20 | 60,20 | 4012 |
13 may 2024 | 58,58 | 59,89 | 58,48 | 59,48 | 59,48 | 10.597 |
10 may 2024 | 58,25 | 59,36 | 58,25 | 58,37 | 58,37 | 7102 |
09 may 2024 | 59,38 | 59,75 | 58,38 | 58,38 | 58,38 | 18.016 |
08 may 2024 | 59,58 | 59,78 | 57,88 | 58,83 | 58,83 | 10.786 |
07 may 2024 | 59,17 | 60,39 | 58,43 | 59,18 | 59,18 | 16.348 |
03 may 2024 | 60,88 | 62,40 | 59,58 | 59,59 | 59,59 | 19.132 |
02 may 2024 | 63,22 | 64,81 | 63,02 | 64,17 | 64,17 | 4309 |
01 may 2024 | 63,49 | 64,04 | 63,21 | 63,95 | 63,95 | 13.859 |
30 abr 2024 | 63,89 | 64,33 | 63,71 | 64,30 | 64,30 | 1109 |
29 abr 2024 | 64,42 | 65,10 | 63,73 | 64,05 | 64,05 | 524.895 |
26 abr 2024 | 64,40 | 65,10 | 64,10 | 64,17 | 64,17 | 2784 |
25 abr 2024 | 64,73 | 64,73 | 62,92 | 64,00 | 64,00 | 7260 |
24 abr 2024 | 64,80 | 65,71 | 64,63 | 65,17 | 65,17 | 529.027 |
23 abr 2024 | 64,21 | 65,09 | 63,69 | 64,48 | 64,48 | 69.809 |
22 abr 2024 | 64,09 | 64,11 | 62,60 | 63,77 | 63,77 | 3725 |
19 abr 2024 | 63,50 | 64,39 | 63,29 | 63,49 | 63,49 | 6610 |
18 abr 2024 | 64,80 | 65,00 | 63,53 | 64,52 | 64,52 | 3043 |
17 abr 2024 | 64,98 | 65,50 | 64,50 | 64,84 | 64,84 | 7872 |
16 abr 2024 | 64,62 | 65,54 | 64,30 | 64,90 | 64,90 | 5741 |
15 abr 2024 | 66,97 | 67,04 | 64,80 | 64,80 | 64,80 | 10.603 |
12 abr 2024 | 67,37 | 67,76 | 66,09 | 66,38 | 66,38 | 5301 |
11 abr 2024 | 68,61 | 68,85 | 67,47 | 68,46 | 68,46 | 11.757 |
10 abr 2024 | 68,36 | 68,36 | 67,08 | 68,23 | 68,23 | 4396 |
09 abr 2024 | 69,14 | 69,14 | 68,04 | 68,51 | 68,51 | 371.908 |
08 abr 2024 | 70,25 | 70,25 | 68,24 | 68,53 | 68,53 | 14.672 |
05 abr 2024 | 69,75 | 71,72 | 69,34 | 71,35 | 71,35 | 6000 |
04 abr 2024 | 72,10 | 73,45 | 71,51 | 71,95 | 71,95 | 9490 |
03 abr 2024 | 69,02 | 71,96 | 69,02 | 71,45 | 71,45 | 14.909 |
02 abr 2024 | 67,00 | 68,08 | 66,66 | 67,99 | 67,99 | 17.967 |
28 mar 2024 | 67,21 | 68,56 | 67,17 | 68,52 | 68,52 | 7711 |
27 mar 2024 | 67,44 | 68,29 | 66,18 | 66,83 | 66,83 | 6448 |
26 mar 2024 | 67,96 | 67,96 | 66,98 | 67,59 | 67,59 | 10.914 |
25 mar 2024 | 67,85 | 68,41 | 67,70 | 67,80 | 67,80 | 7441 |
22 mar 2024 | 68,88 | 68,88 | 67,54 | 68,12 | 68,12 | 7548 |
21 mar 2024 | 68,81 | 68,81 | 67,73 | 68,43 | 68,43 | 10.736 |
20 mar 2024 | 67,79 | 67,97 | 67,03 | 67,45 | 67,45 | 10.461 |
19 mar 2024 | 67,54 | 67,81 | 66,48 | 67,53 | 67,53 | 4661 |
18 mar 2024 | 67,01 | 68,17 | 66,91 | 68,12 | 68,12 | 9289 |
15 mar 2024 | 67,72 | 67,96 | 66,78 | 67,11 | 67,11 | 5772 |
14 mar 2024 | 69,20 | 69,60 | 67,82 | 67,85 | 67,85 | 9809 |
13 mar 2024 | 71,59 | 71,59 | 70,46 | 70,56 | 70,56 | 6613 |
12 mar 2024 | 71,98 | 71,98 | 70,87 | 70,87 | 70,87 | 3194 |
11 mar 2024 | 70,80 | 71,77 | 69,95 | 71,61 | 71,61 | 16.334 |
08 mar 2024 | 73,35 | 73,49 | 72,20 | 72,73 | 72,73 | 4497 |
07 mar 2024 | 72,04 | 73,32 | 71,21 | 73,14 | 73,14 | 4782 |
06 mar 2024 | 70,54 | 71,68 | 69,04 | 71,13 | 71,13 | 180.730 |
05 mar 2024 | 70,76 | 71,39 | 67,30 | 68,67 | 68,67 | 208.605 |
04 mar 2024 | 70,68 | 71,67 | 70,67 | 71,39 | 71,39 | 14.588 |
01 mar 2024 | 69,24 | 70,46 | 68,57 | 70,29 | 70,29 | 41.825 |
29 feb 2024 | 70,08 | 70,11 | 68,20 | 68,74 | 68,74 | 14.317 |
28 feb 2024 | 69,97 | 70,02 | 68,82 | 69,04 | 69,04 | 9598 |
27 feb 2024 | 69,32 | 70,29 | 68,90 | 69,80 | 69,80 | 9557 |
26 feb 2024 | 68,03 | 69,45 | 67,78 | 68,91 | 68,91 | 9909 |
23 feb 2024 | 67,64 | 67,88 | 67,19 | 67,68 | 67,68 | 8044 |
22 feb 2024 | 67,00 | 67,00 | 65,82 | 66,57 | 66,57 | 7462 |
21 feb 2024 | 64,85 | 65,52 | 61,00 | 65,14 | 65,14 | 29.083 |
20 feb 2024 | 68,00 | 68,37 | 66,80 | 67,61 | 67,61 | 11.495 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 70,26 | 70,26 | 67,89 | 69,08 | 69,08 | 12.919 |
15 feb 2024 | 71,34 | 71,51 | 70,08 | 70,26 | 70,26 | 7171 |
14 feb 2024 | 70,21 | 70,72 | 69,95 | 70,54 | 70,54 | 5246 |
13 feb 2024 | 68,78 | 69,54 | 68,26 | 68,78 | 68,78 | 9979 |
12 feb 2024 | 70,69 | 71,04 | 70,14 | 70,58 | 70,58 | 9092 |
09 feb 2024 | 67,48 | 70,66 | 67,10 | 70,58 | 70,58 | 10.084 |
08 feb 2024 | 69,79 | 70,67 | 68,06 | 68,20 | 68,20 | 97.514 |
07 feb 2024 | 73,67 | 73,87 | 68,00 | 68,01 | 68,01 | 37.851 |
06 feb 2024 | 66,09 | 66,93 | 65,98 | 66,37 | 66,37 | 727.605 |
05 feb 2024 | 66,19 | 66,44 | 64,90 | 65,44 | 65,44 | 5956 |
02 feb 2024 | 66,30 | 66,81 | 65,90 | 66,70 | 66,70 | 5755 |
01 feb 2024 | 64,88 | 65,96 | 64,63 | 65,88 | 65,88 | 26.997 |
31 ene 2024 | 65,50 | 65,50 | 63,60 | 64,62 | 64,62 | 8227 |
30 ene 2024 | 66,50 | 66,85 | 65,80 | 66,62 | 66,62 | 11.750 |
29 ene 2024 | 66,00 | 66,63 | 65,68 | 65,96 | 65,96 | 3048 |
26 ene 2024 | 65,44 | 66,77 | 65,44 | 66,17 | 66,17 | 9845 |
25 ene 2024 | 67,38 | 67,38 | 65,50 | 65,50 | 65,50 | 10.142 |
24 ene 2024 | 65,20 | 66,71 | 64,93 | 66,28 | 66,28 | 10.524 |
23 ene 2024 | 64,25 | 64,76 | 60,90 | 64,42 | 64,42 | 10.686 |
22 ene 2024 | 61,93 | 62,65 | 61,42 | 62,62 | 62,62 | 7950 |
19 ene 2024 | 61,61 | 62,08 | 60,10 | 60,90 | 60,90 | 12.408 |
18 ene 2024 | 61,06 | 61,25 | 60,32 | 61,00 | 61,00 | 9527 |
17 ene 2024 | 61,33 | 61,61 | 59,75 | 60,52 | 60,52 | 11.518 |
16 ene 2024 | 62,44 | 62,44 | 60,91 | 61,50 | 61,50 | 209.634 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 62,67 | 63,00 | 61,84 | 62,76 | 62,76 | 3723 |
11 ene 2024 | 61,61 | 62,05 | 60,98 | 62,05 | 62,05 | 6616 |
10 ene 2024 | 59,40 | 61,32 | 59,13 | 61,23 | 61,23 | 22.818 |
09 ene 2024 | 61,14 | 61,15 | 60,28 | 60,56 | 60,56 | 370.362 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |