Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 65,86 | 68,21 | 65,43 | 67,66 | 67,66 | 17.825.300 |
13 jun 2024 | 65,60 | 65,79 | 64,13 | 64,69 | 64,69 | 9.163.400 |
12 jun 2024 | 64,62 | 66,51 | 64,22 | 65,47 | 65,47 | 13.945.200 |
11 jun 2024 | 63,87 | 64,69 | 63,23 | 63,82 | 63,82 | 11.760.200 |
10 jun 2024 | 61,38 | 63,74 | 61,27 | 63,01 | 63,01 | 10.629.100 |
07 jun 2024 | 61,28 | 61,94 | 60,66 | 61,59 | 61,59 | 7.099.200 |
06 jun 2024 | 60,15 | 61,48 | 60,15 | 61,46 | 61,46 | 7.391.300 |
05 jun 2024 | 61,18 | 61,70 | 60,28 | 61,25 | 61,25 | 11.092.500 |
04 jun 2024 | 59,46 | 60,69 | 59,21 | 60,68 | 60,68 | 11.589.700 |
03 jun 2024 | 59,41 | 59,94 | 58,38 | 59,70 | 59,70 | 8.640.300 |
31 may 2024 | 58,80 | 59,23 | 57,75 | 59,15 | 59,15 | 12.261.100 |
30 may 2024 | 58,41 | 58,78 | 57,91 | 58,54 | 58,54 | 9.829.800 |
29 may 2024 | 57,55 | 58,57 | 57,26 | 58,37 | 58,37 | 7.784.000 |
28 may 2024 | 57,01 | 58,22 | 56,31 | 58,19 | 58,19 | 10.785.200 |
24 may 2024 | 57,11 | 58,06 | 56,91 | 56,97 | 56,97 | 8.507.100 |
23 may 2024 | 58,61 | 59,08 | 57,48 | 57,64 | 57,64 | 11.415.500 |
22 may 2024 | 58,88 | 60,11 | 58,21 | 58,70 | 58,70 | 18.624.500 |
21 may 2024 | 58,50 | 58,62 | 57,01 | 57,02 | 57,02 | 13.778.700 |
20 may 2024 | 58,87 | 59,21 | 58,30 | 58,91 | 58,91 | 7.786.100 |
17 may 2024 | 57,95 | 58,59 | 57,04 | 58,53 | 58,53 | 12.303.900 |
16 may 2024 | 58,65 | 58,99 | 57,78 | 57,81 | 57,81 | 9.636.000 |
15 may 2024 | 59,17 | 59,67 | 58,35 | 58,77 | 58,77 | 11.174.300 |
14 may 2024 | 58,66 | 58,77 | 56,92 | 58,03 | 58,03 | 20.334.800 |
13 may 2024 | 59,07 | 59,48 | 58,26 | 58,78 | 58,78 | 12.847.600 |
10 may 2024 | 62,72 | 62,74 | 58,65 | 58,94 | 58,94 | 30.675.600 |
09 may 2024 | 63,57 | 63,80 | 61,61 | 62,45 | 62,45 | 19.819.700 |
08 may 2024 | 63,67 | 64,20 | 60,64 | 62,73 | 62,73 | 58.311.600 |
07 may 2024 | 76,53 | 77,82 | 75,29 | 77,05 | 77,05 | 11.383.800 |
06 may 2024 | 75,00 | 77,80 | 74,42 | 77,37 | 77,37 | 11.042.600 |
03 may 2024 | 73,78 | 74,88 | 73,06 | 74,46 | 74,46 | 7.346.400 |
02 may 2024 | 71,99 | 72,72 | 70,23 | 72,00 | 72,00 | 5.387.100 |
01 may 2024 | 70,21 | 72,08 | 68,88 | 70,40 | 70,40 | 7.432.900 |
30 abr 2024 | 72,40 | 74,48 | 70,18 | 70,20 | 70,20 | 8.246.200 |
29 abr 2024 | 73,81 | 74,04 | 71,38 | 72,48 | 72,48 | 9.918.000 |
26 abr 2024 | 71,32 | 71,83 | 70,74 | 71,33 | 71,33 | 4.611.800 |
25 abr 2024 | 70,43 | 71,36 | 69,57 | 70,55 | 70,55 | 6.770.500 |
24 abr 2024 | 74,40 | 74,72 | 71,65 | 72,26 | 72,26 | 6.086.500 |
23 abr 2024 | 71,28 | 74,59 | 71,22 | 74,01 | 74,01 | 9.517.500 |
22 abr 2024 | 70,05 | 71,27 | 69,32 | 70,55 | 70,55 | 5.908.200 |
19 abr 2024 | 71,00 | 71,63 | 68,79 | 69,67 | 69,67 | 10.289.300 |
18 abr 2024 | 69,33 | 70,95 | 68,15 | 69,51 | 69,51 | 7.360.500 |
17 abr 2024 | 69,50 | 71,00 | 68,97 | 69,41 | 69,41 | 8.373.200 |
16 abr 2024 | 68,47 | 69,34 | 68,01 | 68,70 | 68,70 | 9.249.200 |
15 abr 2024 | 70,00 | 70,41 | 68,39 | 68,57 | 68,57 | 8.733.200 |
12 abr 2024 | 70,89 | 71,19 | 69,19 | 70,00 | 70,00 | 11.013.500 |
11 abr 2024 | 71,98 | 72,27 | 70,49 | 71,57 | 71,57 | 11.728.000 |
10 abr 2024 | 72,80 | 73,12 | 71,59 | 71,98 | 71,98 | 8.018.300 |
09 abr 2024 | 74,36 | 75,08 | 73,50 | 74,92 | 74,92 | 4.362.300 |
08 abr 2024 | 75,21 | 75,46 | 73,32 | 74,38 | 74,38 | 7.051.900 |
05 abr 2024 | 74,60 | 75,99 | 73,69 | 75,28 | 75,28 | 6.587.200 |
04 abr 2024 | 75,61 | 77,07 | 74,56 | 74,81 | 74,81 | 8.530.700 |
03 abr 2024 | 78,28 | 79,29 | 75,13 | 75,64 | 75,64 | 9.874.100 |
02 abr 2024 | 76,61 | 78,60 | 75,95 | 78,12 | 78,12 | 6.692.400 |
01 abr 2024 | 77,35 | 78,63 | 76,28 | 78,19 | 78,19 | 6.588.400 |
28 mar 2024 | 78,80 | 79,19 | 77,00 | 77,17 | 77,17 | 4.261.000 |
27 mar 2024 | 79,35 | 79,38 | 77,46 | 78,62 | 78,62 | 4.399.700 |
26 mar 2024 | 79,04 | 79,75 | 77,75 | 78,53 | 78,53 | 4.442.200 |
25 mar 2024 | 78,10 | 79,56 | 77,74 | 78,42 | 78,42 | 4.596.000 |
22 mar 2024 | 78,89 | 80,37 | 78,38 | 78,72 | 78,72 | 4.559.100 |
21 mar 2024 | 81,66 | 83,39 | 79,56 | 79,59 | 79,59 | 11.345.900 |
20 mar 2024 | 77,53 | 81,62 | 77,29 | 81,33 | 81,33 | 6.793.700 |
19 mar 2024 | 76,73 | 78,53 | 75,30 | 77,53 | 77,53 | 5.736.500 |
18 mar 2024 | 78,00 | 78,00 | 76,26 | 77,52 | 77,52 | 5.440.700 |
15 mar 2024 | 78,23 | 79,07 | 76,76 | 77,15 | 77,15 | 5.818.900 |
14 mar 2024 | 78,53 | 79,80 | 77,36 | 78,42 | 78,42 | 7.244.200 |
13 mar 2024 | 76,19 | 79,40 | 76,10 | 78,68 | 78,68 | 10.975.300 |
12 mar 2024 | 75,95 | 76,69 | 74,58 | 76,36 | 76,36 | 5.667.100 |
11 mar 2024 | 75,60 | 76,29 | 74,44 | 74,97 | 74,97 | 5.191.200 |
08 mar 2024 | 76,08 | 79,58 | 76,08 | 76,16 | 76,16 | 10.437.000 |
07 mar 2024 | 74,26 | 75,96 | 73,20 | 75,33 | 75,33 | 7.592.500 |
06 mar 2024 | 74,18 | 74,85 | 72,92 | 74,01 | 74,01 | 5.757.300 |
05 mar 2024 | 74,80 | 74,93 | 72,64 | 73,47 | 73,47 | 8.691.200 |
04 mar 2024 | 76,47 | 76,53 | 73,99 | 75,77 | 75,77 | 7.395.000 |
01 mar 2024 | 77,11 | 78,66 | 76,31 | 76,59 | 76,59 | 7.791.000 |
29 feb 2024 | 76,27 | 77,14 | 75,03 | 76,37 | 76,37 | 6.693.400 |
28 feb 2024 | 75,56 | 76,19 | 74,73 | 75,56 | 75,56 | 5.208.500 |
27 feb 2024 | 77,56 | 77,63 | 75,90 | 76,63 | 76,63 | 7.449.300 |
26 feb 2024 | 76,31 | 78,25 | 76,21 | 77,56 | 77,56 | 8.935.200 |
23 feb 2024 | 75,05 | 76,80 | 73,85 | 76,24 | 76,24 | 10.235.600 |
22 feb 2024 | 78,28 | 78,83 | 74,87 | 75,03 | 75,03 | 11.326.800 |
21 feb 2024 | 77,00 | 78,06 | 74,67 | 75,59 | 75,59 | 10.553.400 |
20 feb 2024 | 79,95 | 80,58 | 77,72 | 78,62 | 78,62 | 10.349.300 |
16 feb 2024 | 82,25 | 83,67 | 80,35 | 81,29 | 81,29 | 13.691.800 |
15 feb 2024 | 80,24 | 84,05 | 79,60 | 84,00 | 84,00 | 15.483.200 |
14 feb 2024 | 79,11 | 80,70 | 77,48 | 80,67 | 80,67 | 18.016.700 |
13 feb 2024 | 77,80 | 83,49 | 77,01 | 77,18 | 77,18 | 40.164.900 |
12 feb 2024 | 91,40 | 91,57 | 88,98 | 89,12 | 89,12 | 17.188.800 |
09 feb 2024 | 90,00 | 91,21 | 88,92 | 90,72 | 90,72 | 11.356.900 |
08 feb 2024 | 85,03 | 91,44 | 84,90 | 87,87 | 87,87 | 20.834.800 |
07 feb 2024 | 82,10 | 85,46 | 81,80 | 85,17 | 85,17 | 13.242.600 |
06 feb 2024 | 81,40 | 82,04 | 79,77 | 81,56 | 81,56 | 5.548.000 |
05 feb 2024 | 82,44 | 82,80 | 80,03 | 81,40 | 81,40 | 8.558.300 |
02 feb 2024 | 81,00 | 83,03 | 79,33 | 82,93 | 82,93 | 17.644.900 |
01 feb 2024 | 79,37 | 79,58 | 75,82 | 76,72 | 76,72 | 14.190.000 |
31 ene 2024 | 81,30 | 82,22 | 79,96 | 80,07 | 80,07 | 6.749.700 |
30 ene 2024 | 82,78 | 83,25 | 81,68 | 82,33 | 82,33 | 5.529.000 |
29 ene 2024 | 81,74 | 83,57 | 81,47 | 83,54 | 83,54 | 6.479.000 |
26 ene 2024 | 80,51 | 82,84 | 80,47 | 81,55 | 81,55 | 6.839.200 |
25 ene 2024 | 81,27 | 81,70 | 79,14 | 80,49 | 80,49 | 6.926.800 |
24 ene 2024 | 82,28 | 83,36 | 80,67 | 80,73 | 80,73 | 7.675.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |