Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 68,24 | 72,60 | 67,93 | 72,21 | 72,21 | 1.693.200 |
16 may 2024 | 68,00 | 68,34 | 67,35 | 67,84 | 67,84 | 828.700 |
15 may 2024 | 68,25 | 68,89 | 67,41 | 67,98 | 67,98 | 684.600 |
14 may 2024 | 67,10 | 68,49 | 66,95 | 68,20 | 68,20 | 834.000 |
13 may 2024 | 69,30 | 69,38 | 66,88 | 66,96 | 66,96 | 1.208.200 |
10 may 2024 | 71,90 | 72,50 | 69,05 | 69,60 | 69,60 | 734.800 |
09 may 2024 | 69,69 | 71,49 | 69,69 | 71,43 | 71,43 | 832.100 |
08 may 2024 | 70,27 | 71,00 | 68,62 | 69,46 | 69,46 | 1.086.900 |
07 may 2024 | 70,47 | 72,25 | 69,76 | 70,97 | 70,97 | 1.437.000 |
06 may 2024 | 66,57 | 69,58 | 66,53 | 69,32 | 69,32 | 945.300 |
03 may 2024 | 66,62 | 66,90 | 65,04 | 66,20 | 66,20 | 746.100 |
02 may 2024 | 64,58 | 67,09 | 64,36 | 66,24 | 66,24 | 981.300 |
01 may 2024 | 65,64 | 66,06 | 64,17 | 64,56 | 64,56 | 1.547.500 |
30 abr 2024 | 66,00 | 67,40 | 62,03 | 62,81 | 62,81 | 2.356.700 |
29 abr 2024 | 67,81 | 69,12 | 66,18 | 67,53 | 67,53 | 1.413.800 |
26 abr 2024 | 67,61 | 67,88 | 65,99 | 67,38 | 67,38 | 904.100 |
25 abr 2024 | 66,28 | 68,01 | 65,75 | 67,16 | 67,16 | 821.900 |
24 abr 2024 | 66,67 | 67,82 | 66,00 | 66,81 | 66,81 | 909.200 |
23 abr 2024 | 64,70 | 66,83 | 64,42 | 66,48 | 66,48 | 727.700 |
22 abr 2024 | 65,30 | 65,65 | 64,10 | 64,81 | 64,81 | 861.200 |
19 abr 2024 | 65,91 | 67,19 | 65,66 | 66,18 | 66,18 | 698.700 |
18 abr 2024 | 66,38 | 67,76 | 65,92 | 66,34 | 66,34 | 849.400 |
17 abr 2024 | 67,01 | 68,43 | 66,24 | 66,67 | 66,67 | 666.900 |
16 abr 2024 | 66,08 | 67,36 | 64,02 | 66,57 | 66,57 | 1.089.000 |
15 abr 2024 | 68,48 | 69,77 | 66,04 | 66,60 | 66,60 | 1.308.600 |
12 abr 2024 | 70,27 | 72,37 | 67,77 | 68,30 | 68,30 | 2.120.500 |
11 abr 2024 | 67,41 | 69,64 | 66,46 | 69,03 | 69,03 | 1.504.000 |
10 abr 2024 | 64,47 | 67,45 | 64,25 | 67,23 | 67,23 | 1.172.900 |
09 abr 2024 | 66,74 | 67,04 | 63,83 | 65,00 | 65,00 | 1.208.500 |
08 abr 2024 | 66,91 | 66,92 | 64,20 | 66,19 | 66,19 | 970.900 |
05 abr 2024 | 65,98 | 68,10 | 65,19 | 66,87 | 66,87 | 875.800 |
04 abr 2024 | 66,81 | 68,06 | 65,34 | 65,55 | 65,55 | 1.356.100 |
03 abr 2024 | 65,04 | 67,62 | 64,75 | 67,45 | 67,45 | 1.680.800 |
02 abr 2024 | 62,83 | 64,71 | 61,94 | 64,69 | 64,69 | 1.186.500 |
01 abr 2024 | 60,10 | 63,67 | 59,94 | 63,42 | 63,42 | 1.796.700 |
28 mar 2024 | 57,96 | 59,35 | 57,96 | 58,64 | 58,64 | 1.139.600 |
27 mar 2024 | 57,21 | 57,98 | 56,76 | 57,95 | 57,95 | 550.800 |
26 mar 2024 | 57,15 | 57,88 | 56,07 | 57,19 | 57,19 | 982.000 |
25 mar 2024 | 58,86 | 60,00 | 56,96 | 56,99 | 56,99 | 924.800 |
22 mar 2024 | 57,84 | 58,92 | 57,51 | 58,78 | 58,78 | 782.800 |
21 mar 2024 | 57,31 | 58,19 | 56,75 | 57,68 | 57,68 | 1.365.700 |
20 mar 2024 | 55,57 | 56,95 | 55,50 | 56,61 | 56,61 | 945.400 |
19 mar 2024 | 56,49 | 56,56 | 54,88 | 55,84 | 55,84 | 1.079.800 |
18 mar 2024 | 55,99 | 57,31 | 55,41 | 56,78 | 56,78 | 1.175.100 |
15 mar 2024 | 54,19 | 56,57 | 53,81 | 55,64 | 55,64 | 8.425.000 |
14 mar 2024 | 53,00 | 54,54 | 52,67 | 54,06 | 54,06 | 1.444.600 |
13 mar 2024 | 56,67 | 57,57 | 52,70 | 53,31 | 53,31 | 2.245.300 |
12 mar 2024 | 55,25 | 56,87 | 54,96 | 56,60 | 56,60 | 1.170.300 |
11 mar 2024 | 55,12 | 55,76 | 54,35 | 54,98 | 54,98 | 1.899.300 |
08 mar 2024 | 59,49 | 59,84 | 54,92 | 55,64 | 55,64 | 1.629.100 |
07 mar 2024 | 56,31 | 59,34 | 56,24 | 59,32 | 59,32 | 1.139.500 |
06 mar 2024 | 55,89 | 56,55 | 55,73 | 56,29 | 56,29 | 1.055.000 |
05 mar 2024 | 55,90 | 56,89 | 55,44 | 55,56 | 55,56 | 949.400 |
04 mar 2024 | 57,26 | 58,03 | 55,87 | 56,06 | 56,06 | 1.392.300 |
01 mar 2024 | 55,32 | 57,73 | 55,32 | 56,91 | 56,91 | 1.320.200 |
29 feb 2024 | 55,74 | 56,66 | 54,54 | 55,00 | 55,00 | 1.879.000 |
28 feb 2024 | 56,27 | 56,34 | 54,80 | 55,31 | 55,31 | 1.095.500 |
27 feb 2024 | 55,40 | 57,17 | 55,20 | 56,34 | 56,34 | 1.385.400 |
26 feb 2024 | 54,14 | 55,80 | 53,75 | 55,20 | 55,20 | 1.675.700 |
23 feb 2024 | 55,25 | 55,61 | 54,05 | 54,27 | 54,27 | 1.767.200 |
22 feb 2024 | 56,73 | 57,49 | 55,12 | 55,35 | 55,35 | 1.381.300 |
21 feb 2024 | 54,98 | 57,11 | 54,61 | 56,38 | 56,38 | 1.673.900 |
20 feb 2024 | 56,86 | 57,66 | 55,53 | 56,05 | 56,05 | 1.554.600 |
16 feb 2024 | 57,15 | 58,10 | 56,86 | 56,86 | 56,86 | 1.139.200 |
15 feb 2024 | 57,12 | 58,03 | 56,42 | 57,00 | 57,00 | 1.291.700 |
14 feb 2024 | 57,22 | 57,39 | 55,90 | 57,24 | 57,24 | 1.345.500 |
13 feb 2024 | 58,16 | 58,50 | 56,43 | 56,83 | 56,83 | 1.989.800 |
12 feb 2024 | 58,86 | 59,35 | 58,08 | 58,72 | 58,72 | 1.626.600 |
09 feb 2024 | 59,32 | 60,55 | 58,83 | 59,27 | 59,27 | 1.541.300 |
08 feb 2024 | 63,79 | 65,10 | 59,94 | 60,21 | 60,21 | 2.437.900 |
07 feb 2024 | 64,19 | 65,04 | 63,48 | 64,65 | 64,65 | 1.545.500 |
06 feb 2024 | 65,53 | 65,66 | 64,13 | 64,23 | 64,23 | 1.058.000 |
05 feb 2024 | 65,55 | 65,78 | 64,05 | 65,39 | 65,39 | 1.695.600 |
02 feb 2024 | 67,88 | 67,88 | 65,55 | 65,94 | 65,94 | 1.134.300 |
01 feb 2024 | 67,01 | 68,90 | 66,30 | 67,67 | 67,67 | 1.809.200 |
31 ene 2024 | 64,25 | 64,82 | 63,40 | 64,19 | 64,19 | 1.836.100 |
30 ene 2024 | 63,18 | 64,61 | 62,48 | 64,22 | 64,22 | 1.112.000 |
29 ene 2024 | 62,00 | 63,33 | 60,94 | 63,16 | 63,16 | 853.100 |
26 ene 2024 | 61,75 | 62,69 | 61,04 | 62,34 | 62,34 | 969.100 |
25 ene 2024 | 64,45 | 64,54 | 61,52 | 61,97 | 61,97 | 973.200 |
24 ene 2024 | 63,90 | 65,57 | 63,82 | 64,17 | 64,17 | 1.293.400 |
23 ene 2024 | 62,19 | 64,79 | 61,98 | 63,75 | 63,75 | 1.379.900 |
22 ene 2024 | 63,08 | 63,62 | 61,88 | 62,28 | 62,28 | 1.109.800 |
19 ene 2024 | 64,49 | 64,58 | 61,77 | 63,05 | 63,05 | 1.705.300 |
18 ene 2024 | 65,00 | 65,55 | 62,77 | 64,52 | 64,52 | 1.364.800 |
17 ene 2024 | 65,04 | 65,41 | 63,42 | 64,73 | 64,73 | 1.700.900 |
16 ene 2024 | 67,78 | 68,76 | 65,94 | 66,09 | 66,09 | 2.547.400 |
15 ene 2024 | 66,60 | 69,18 | 66,52 | 68,51 | 68,51 | 877.700 |
12 ene 2024 | 65,04 | 68,63 | 65,04 | 66,96 | 66,96 | 2.758.000 |
11 ene 2024 | 60,66 | 62,55 | 60,17 | 62,51 | 62,51 | 1.097.900 |
10 ene 2024 | 60,98 | 61,43 | 60,06 | 60,42 | 60,42 | 1.257.500 |
09 ene 2024 | 56,91 | 60,42 | 56,56 | 59,93 | 59,93 | 1.616.000 |
08 ene 2024 | 57,08 | 57,29 | 56,13 | 57,04 | 57,04 | 896.800 |
05 ene 2024 | 56,95 | 57,56 | 56,33 | 56,48 | 56,48 | 705.600 |
04 ene 2024 | 55,53 | 57,48 | 55,05 | 56,95 | 56,95 | 930.100 |
03 ene 2024 | 55,38 | 56,44 | 55,06 | 55,47 | 55,47 | 904.000 |
02 ene 2024 | 57,37 | 57,55 | 55,60 | 56,04 | 56,04 | 905.900 |
29 dic 2023 | 56,90 | 57,69 | 56,69 | 57,13 | 57,13 | 861.500 |
28 dic 2023 | 57,18 | 57,45 | 56,54 | 56,75 | 56,75 | 1.113.700 |
27 dic 2023 | 57,75 | 58,38 | 57,47 | 57,63 | 57,63 | 913.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |