Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 63,75 | 64,00 | 63,35 | 63,55 | 63,55 | 42.935 |
02 may 2024 | 62,90 | 64,00 | 62,90 | 63,50 | 63,50 | 41.178 |
30 abr 2024 | 63,15 | 63,55 | 62,90 | 62,90 | 62,90 | 51.279 |
29 abr 2024 | 63,55 | 63,90 | 63,00 | 63,20 | 63,20 | 100.467 |
26 abr 2024 | 62,85 | 63,95 | 62,75 | 63,50 | 63,50 | 85.656 |
25 abr 2024 | 63,05 | 63,20 | 62,20 | 62,70 | 62,70 | 51.441 |
24 abr 2024 | 63,00 | 63,70 | 62,75 | 63,30 | 63,30 | 50.090 |
23 abr 2024 | 62,05 | 63,15 | 62,05 | 62,85 | 62,85 | 77.162 |
22 abr 2024 | 62,00 | 62,45 | 61,75 | 62,00 | 62,00 | 73.582 |
19 abr 2024 | 62,25 | 63,45 | 60,00 | 61,40 | 61,40 | 295.104 |
18 abr 2024 | 66,35 | 66,70 | 65,35 | 66,60 | 66,60 | 40.569 |
17 abr 2024 | 65,70 | 66,70 | 65,70 | 66,10 | 66,10 | 71.226 |
16 abr 2024 | 65,40 | 65,70 | 64,90 | 65,70 | 65,70 | 70.048 |
15 abr 2024 | 66,25 | 66,95 | 65,60 | 66,25 | 66,25 | 70.075 |
12 abr 2024 | 66,45 | 66,85 | 65,55 | 65,70 | 65,70 | 53.222 |
11 abr 2024 | 66,40 | 66,70 | 65,70 | 66,20 | 66,20 | 33.135 |
10 abr 2024 | 67,20 | 67,25 | 66,15 | 66,50 | 66,50 | 48.690 |
09 abr 2024 | 67,30 | 67,80 | 66,65 | 66,85 | 66,85 | 46.100 |
08 abr 2024 | 65,95 | 66,40 | 65,90 | 66,25 | 66,25 | 34.452 |
05 abr 2024 | 65,10 | 66,00 | 65,00 | 65,80 | 65,80 | 23.465 |
04 abr 2024 | 65,95 | 66,25 | 65,60 | 65,85 | 65,85 | 31.021 |
03 abr 2024 | 64,70 | 66,05 | 64,35 | 65,90 | 65,90 | 50.382 |
02 abr 2024 | 65,00 | 65,90 | 64,50 | 64,50 | 64,50 | 110.238 |
28 mar 2024 | 65,30 | 65,80 | 65,25 | 65,35 | 65,35 | 57.649 |
27 mar 2024 | 65,85 | 66,80 | 64,90 | 65,30 | 65,30 | 50.490 |
26 mar 2024 | 64,70 | 65,75 | 64,70 | 65,70 | 65,70 | 48.446 |
25 mar 2024 | 64,05 | 65,00 | 64,00 | 64,70 | 64,70 | 39.481 |
22 mar 2024 | 64,45 | 65,15 | 64,20 | 64,20 | 64,20 | 45.735 |
21 mar 2024 | 64,50 | 64,95 | 64,05 | 64,50 | 64,50 | 37.964 |
20 mar 2024 | 64,75 | 65,00 | 63,65 | 63,65 | 63,65 | 46.825 |
19 mar 2024 | 64,40 | 65,10 | 64,15 | 65,10 | 65,10 | 52.508 |
18 mar 2024 | 64,15 | 65,05 | 63,90 | 64,20 | 64,20 | 58.056 |
15 mar 2024 | 64,65 | 65,20 | 64,15 | 64,15 | 64,15 | 340.097 |
14 mar 2024 | 63,90 | 64,80 | 63,90 | 64,35 | 64,35 | 57.103 |
13 mar 2024 | 64,15 | 64,30 | 63,40 | 63,90 | 63,90 | 37.248 |
12 mar 2024 | 63,00 | 64,00 | 62,70 | 63,95 | 63,95 | 68.870 |
11 mar 2024 | 64,35 | 64,75 | 63,10 | 63,10 | 63,10 | 68.127 |
08 mar 2024 | 65,10 | 65,40 | 64,60 | 64,60 | 64,60 | 31.897 |
07 mar 2024 | 64,30 | 65,35 | 64,30 | 64,80 | 64,80 | 81.140 |
06 mar 2024 | 65,10 | 65,70 | 64,20 | 64,40 | 64,40 | 48.464 |
05 mar 2024 | 64,40 | 64,95 | 64,15 | 64,95 | 64,95 | 43.251 |
04 mar 2024 | 64,40 | 64,95 | 64,40 | 64,60 | 64,60 | 49.017 |
01 mar 2024 | 64,55 | 64,95 | 64,15 | 64,40 | 64,40 | 31.194 |
29 feb 2024 | 63,50 | 64,45 | 63,50 | 64,45 | 64,45 | 60.306 |
28 feb 2024 | 64,90 | 65,15 | 63,75 | 63,75 | 63,75 | 41.377 |
27 feb 2024 | 64,20 | 65,20 | 64,05 | 64,80 | 64,80 | 69.946 |
26 feb 2024 | 63,60 | 64,80 | 63,55 | 64,30 | 64,30 | 73.611 |
23 feb 2024 | 62,60 | 63,20 | 61,90 | 62,70 | 62,70 | 73.858 |
22 feb 2024 | 60,00 | 63,30 | 57,95 | 62,65 | 62,65 | 128.181 |
21 feb 2024 | 61,25 | 61,25 | 60,00 | 60,20 | 60,20 | 44.704 |
20 feb 2024 | 61,10 | 61,70 | 60,50 | 60,65 | 60,65 | 35.947 |
19 feb 2024 | 62,30 | 62,45 | 60,95 | 61,65 | 61,65 | 55.477 |
16 feb 2024 | 63,00 | 63,80 | 62,40 | 62,95 | 62,95 | 21.625 |
15 feb 2024 | 62,35 | 62,90 | 62,00 | 62,90 | 62,90 | 34.810 |
14 feb 2024 | 61,55 | 62,40 | 61,15 | 61,90 | 61,90 | 35.770 |
13 feb 2024 | 62,30 | 62,35 | 60,90 | 61,20 | 61,20 | 42.189 |
12 feb 2024 | 62,05 | 62,55 | 62,05 | 62,35 | 62,35 | 27.652 |
09 feb 2024 | 62,30 | 62,30 | 61,40 | 62,05 | 62,05 | 30.410 |
08 feb 2024 | 61,70 | 62,70 | 61,65 | 62,10 | 62,10 | 31.443 |
07 feb 2024 | 62,50 | 62,70 | 61,65 | 61,80 | 61,80 | 25.962 |
06 feb 2024 | 61,90 | 62,45 | 61,85 | 62,40 | 62,40 | 41.039 |
05 feb 2024 | 61,20 | 61,75 | 61,00 | 61,50 | 61,50 | 30.435 |
02 feb 2024 | 61,20 | 61,60 | 60,90 | 61,40 | 61,40 | 57.753 |
01 feb 2024 | 60,40 | 61,15 | 60,20 | 60,65 | 60,65 | 37.512 |
31 ene 2024 | 61,40 | 61,60 | 60,85 | 60,85 | 60,85 | 52.581 |
30 ene 2024 | 60,70 | 61,50 | 60,55 | 61,50 | 61,50 | 46.571 |
29 ene 2024 | 61,00 | 61,00 | 60,25 | 60,55 | 60,55 | 37.463 |
26 ene 2024 | 61,55 | 61,55 | 60,70 | 61,05 | 61,05 | 37.955 |
25 ene 2024 | 61,60 | 61,60 | 61,00 | 61,05 | 61,05 | 36.095 |
24 ene 2024 | 61,00 | 61,80 | 60,75 | 61,80 | 61,80 | 31.218 |
23 ene 2024 | 60,05 | 61,15 | 60,05 | 60,90 | 60,90 | 52.730 |
22 ene 2024 | 58,85 | 60,55 | 58,75 | 60,00 | 60,00 | 111.780 |
19 ene 2024 | 59,40 | 59,60 | 58,30 | 58,65 | 58,65 | 27.266 |
18 ene 2024 | 59,30 | 59,45 | 59,00 | 59,45 | 59,45 | 22.914 |
17 ene 2024 | 58,50 | 59,30 | 58,10 | 59,30 | 59,30 | 34.503 |
16 ene 2024 | 59,50 | 59,50 | 58,55 | 58,80 | 58,80 | 19.903 |
15 ene 2024 | 59,50 | 59,90 | 59,45 | 59,45 | 59,45 | 38.239 |
12 ene 2024 | 58,25 | 59,75 | 58,25 | 59,70 | 59,70 | 74.305 |
11 ene 2024 | 58,50 | 58,50 | 57,80 | 58,30 | 58,30 | 56.397 |
10 ene 2024 | 58,25 | 58,55 | 57,55 | 58,55 | 58,55 | 46.770 |
09 ene 2024 | 58,45 | 59,00 | 57,90 | 58,50 | 58,50 | 57.358 |
08 ene 2024 | 56,50 | 58,10 | 56,40 | 58,00 | 58,00 | 36.751 |
05 ene 2024 | 55,80 | 56,80 | 55,55 | 56,55 | 56,55 | 17.511 |
04 ene 2024 | 56,60 | 57,20 | 55,70 | 56,05 | 56,05 | 25.157 |
03 ene 2024 | 56,25 | 57,10 | 56,15 | 56,80 | 56,80 | 30.022 |
02 ene 2024 | 56,70 | 57,05 | 56,35 | 56,65 | 56,65 | 24.597 |
29 dic 2023 | 56,65 | 56,95 | 56,35 | 56,75 | 56,75 | 20.189 |
28 dic 2023 | 57,00 | 57,20 | 56,45 | 56,75 | 56,75 | 28.310 |
27 dic 2023 | 57,05 | 57,65 | 57,05 | 57,10 | 57,10 | 24.666 |
22 dic 2023 | 56,65 | 57,15 | 56,55 | 57,05 | 57,05 | 20.896 |
21 dic 2023 | 55,90 | 57,00 | 55,80 | 56,90 | 56,90 | 32.453 |
20 dic 2023 | 56,00 | 56,90 | 55,70 | 56,45 | 56,45 | 41.799 |
19 dic 2023 | 55,25 | 56,55 | 55,25 | 56,05 | 56,05 | 38.607 |
18 dic 2023 | 54,65 | 55,70 | 54,25 | 55,40 | 55,40 | 60.209 |
15 dic 2023 | 54,10 | 55,05 | 54,10 | 54,70 | 54,70 | 60.364 |
14 dic 2023 | 54,05 | 54,60 | 53,40 | 54,05 | 54,05 | 38.581 |
13 dic 2023 | 52,90 | 53,55 | 52,90 | 53,45 | 53,45 | 38.905 |
12 dic 2023 | 53,30 | 53,35 | 52,95 | 52,95 | 52,95 | 30.947 |
11 dic 2023 | 52,60 | 53,25 | 52,60 | 53,20 | 53,20 | 23.364 |
08 dic 2023 | 51,80 | 53,00 | 51,80 | 52,65 | 52,65 | 37.893 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |