Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 68,85 | 70,04 | 68,54 | 69,22 | 69,22 | 2.601.600 |
27 mar 2024 | 71,25 | 71,60 | 66,29 | 68,86 | 68,86 | 4.049.600 |
26 mar 2024 | 72,80 | 74,55 | 70,57 | 71,09 | 71,09 | 5.233.200 |
25 mar 2024 | 70,61 | 73,25 | 70,39 | 72,60 | 72,60 | 2.618.000 |
22 mar 2024 | 72,00 | 72,31 | 70,26 | 71,23 | 71,23 | 6.504.000 |
21 mar 2024 | 71,52 | 73,48 | 71,03 | 71,91 | 71,91 | 3.400.800 |
20 mar 2024 | 68,18 | 71,07 | 67,28 | 70,52 | 70,52 | 3.855.300 |
19 mar 2024 | 66,99 | 68,00 | 63,73 | 67,64 | 67,64 | 5.961.700 |
18 mar 2024 | 63,75 | 68,82 | 63,59 | 68,15 | 68,15 | 7.559.300 |
15 mar 2024 | 62,58 | 63,91 | 62,14 | 63,13 | 63,13 | 4.649.200 |
14 mar 2024 | 63,43 | 64,31 | 62,50 | 63,19 | 63,19 | 3.870.900 |
13 mar 2024 | 60,99 | 63,21 | 60,80 | 63,09 | 63,09 | 3.591.800 |
12 mar 2024 | 61,15 | 61,35 | 59,92 | 61,11 | 61,11 | 3.947.500 |
11 mar 2024 | 62,80 | 62,95 | 59,30 | 60,03 | 60,03 | 4.416.800 |
08 mar 2024 | 64,04 | 65,67 | 62,54 | 63,42 | 63,42 | 3.859.300 |
07 mar 2024 | 63,00 | 63,38 | 62,31 | 63,19 | 63,19 | 4.283.500 |
06 mar 2024 | 62,53 | 63,84 | 61,12 | 62,62 | 62,62 | 4.374.100 |
05 mar 2024 | 60,75 | 61,69 | 60,02 | 60,96 | 60,96 | 3.761.500 |
04 mar 2024 | 62,50 | 63,49 | 61,60 | 61,87 | 61,87 | 4.657.800 |
01 mar 2024 | 60,73 | 62,34 | 59,84 | 62,26 | 62,26 | 6.042.700 |
29 feb 2024 | 58,50 | 60,06 | 57,40 | 59,72 | 59,72 | 15.796.600 |
28 feb 2024 | 59,80 | 60,40 | 57,97 | 58,01 | 58,01 | 2.882.700 |
27 feb 2024 | 59,91 | 61,35 | 59,68 | 60,63 | 60,63 | 4.166.100 |
26 feb 2024 | 57,82 | 60,90 | 57,72 | 58,99 | 58,99 | 4.403.100 |
23 feb 2024 | 58,07 | 59,07 | 57,09 | 57,39 | 57,39 | 3.099.000 |
22 feb 2024 | 57,76 | 58,34 | 56,45 | 57,80 | 57,80 | 4.505.000 |
21 feb 2024 | 55,21 | 57,58 | 54,50 | 55,42 | 55,42 | 4.189.000 |
20 feb 2024 | 59,13 | 59,15 | 55,38 | 57,33 | 57,33 | 6.228.000 |
16 feb 2024 | 58,52 | 60,65 | 57,12 | 59,87 | 59,87 | 6.176.200 |
15 feb 2024 | 54,69 | 59,14 | 52,75 | 58,50 | 58,50 | 16.102.500 |
14 feb 2024 | 46,28 | 47,30 | 45,59 | 46,87 | 46,87 | 6.882.500 |
13 feb 2024 | 45,33 | 46,79 | 45,12 | 45,83 | 45,83 | 3.452.200 |
12 feb 2024 | 46,68 | 48,37 | 46,48 | 47,06 | 47,06 | 3.593.300 |
09 feb 2024 | 47,08 | 47,16 | 45,28 | 46,35 | 46,35 | 2.741.500 |
08 feb 2024 | 47,80 | 48,77 | 46,52 | 46,55 | 46,55 | 3.383.900 |
07 feb 2024 | 46,50 | 47,83 | 45,72 | 47,69 | 47,69 | 4.285.800 |
06 feb 2024 | 46,11 | 46,50 | 45,08 | 46,04 | 46,04 | 2.400.200 |
05 feb 2024 | 45,60 | 46,09 | 44,01 | 45,48 | 45,48 | 2.839.600 |
02 feb 2024 | 41,00 | 45,89 | 40,71 | 45,86 | 45,86 | 6.021.700 |
01 feb 2024 | 41,54 | 41,98 | 40,90 | 40,96 | 40,96 | 2.847.200 |
31 ene 2024 | 41,80 | 42,44 | 41,04 | 41,13 | 41,13 | 2.907.100 |
30 ene 2024 | 46,42 | 47,04 | 42,11 | 42,47 | 42,47 | 5.727.700 |
29 ene 2024 | 44,55 | 46,59 | 44,15 | 46,57 | 46,57 | 4.791.600 |
26 ene 2024 | 44,14 | 44,58 | 43,90 | 44,30 | 44,30 | 2.173.500 |
25 ene 2024 | 43,92 | 44,57 | 43,25 | 44,07 | 44,07 | 1.895.100 |
24 ene 2024 | 45,42 | 45,60 | 42,89 | 43,31 | 43,31 | 3.867.500 |
23 ene 2024 | 44,05 | 44,89 | 43,40 | 44,73 | 44,73 | 5.229.600 |
22 ene 2024 | 42,44 | 44,02 | 42,28 | 43,35 | 43,35 | 8.093.000 |
19 ene 2024 | 43,40 | 43,70 | 41,10 | 41,14 | 41,14 | 3.288.200 |
18 ene 2024 | 42,01 | 43,12 | 40,98 | 43,09 | 43,09 | 2.826.600 |
17 ene 2024 | 40,57 | 41,22 | 39,43 | 41,18 | 41,18 | 2.661.200 |
16 ene 2024 | 41,37 | 41,42 | 40,39 | 40,72 | 40,72 | 2.131.300 |
12 ene 2024 | 41,45 | 42,03 | 41,21 | 41,71 | 41,71 | 2.121.100 |
11 ene 2024 | 40,99 | 41,45 | 39,91 | 41,42 | 41,42 | 2.108.600 |
10 ene 2024 | 39,39 | 41,26 | 39,15 | 40,53 | 40,53 | 2.951.400 |
09 ene 2024 | 38,76 | 39,31 | 38,60 | 39,14 | 39,14 | 1.726.900 |
08 ene 2024 | 38,33 | 39,31 | 37,95 | 39,29 | 39,29 | 1.428.600 |
05 ene 2024 | 37,79 | 38,69 | 37,68 | 38,11 | 38,11 | 1.955.600 |
04 ene 2024 | 38,04 | 38,42 | 37,40 | 38,12 | 38,12 | 2.131.400 |
03 ene 2024 | 37,94 | 38,43 | 37,58 | 38,21 | 38,21 | 1.942.300 |
02 ene 2024 | 39,41 | 39,41 | 38,30 | 38,78 | 38,78 | 2.371.600 |
29 dic 2023 | 40,70 | 40,75 | 39,28 | 39,85 | 39,85 | 2.260.500 |
28 dic 2023 | 40,35 | 40,93 | 40,35 | 40,76 | 40,76 | 1.130.700 |
27 dic 2023 | 40,50 | 40,69 | 39,88 | 40,65 | 40,65 | 2.234.100 |
26 dic 2023 | 41,16 | 41,39 | 40,31 | 40,40 | 40,40 | 2.617.200 |
22 dic 2023 | 42,38 | 42,48 | 41,14 | 41,21 | 41,21 | 1.898.100 |
21 dic 2023 | 43,92 | 44,11 | 42,32 | 43,00 | 43,00 | 1.590.100 |
20 dic 2023 | 43,61 | 44,57 | 43,03 | 43,10 | 43,10 | 2.132.600 |
19 dic 2023 | 41,46 | 44,41 | 41,26 | 43,59 | 43,59 | 3.942.400 |
18 dic 2023 | 40,57 | 41,05 | 39,92 | 40,87 | 40,87 | 2.922.500 |
15 dic 2023 | 38,79 | 40,24 | 38,72 | 39,95 | 39,95 | 4.498.800 |
14 dic 2023 | 38,25 | 39,59 | 38,14 | 38,69 | 38,69 | 4.068.300 |
13 dic 2023 | 36,37 | 38,03 | 36,33 | 37,93 | 37,93 | 3.158.300 |
12 dic 2023 | 36,56 | 36,75 | 35,79 | 36,26 | 36,26 | 4.006.800 |
11 dic 2023 | 37,27 | 37,91 | 36,58 | 36,74 | 36,74 | 3.843.100 |
08 dic 2023 | 36,53 | 37,62 | 36,53 | 37,36 | 37,36 | 1.631.300 |
07 dic 2023 | 36,52 | 37,06 | 36,37 | 36,84 | 36,84 | 1.932.000 |
06 dic 2023 | 37,13 | 37,80 | 36,30 | 36,60 | 36,60 | 1.929.500 |
05 dic 2023 | 36,98 | 37,38 | 36,61 | 37,07 | 37,07 | 2.456.500 |
04 dic 2023 | 37,57 | 37,93 | 36,95 | 37,37 | 37,37 | 3.051.100 |
01 dic 2023 | 37,65 | 38,77 | 36,81 | 38,25 | 38,25 | 2.907.400 |
30 nov 2023 | 38,93 | 39,50 | 37,04 | 37,48 | 37,48 | 4.034.500 |
29 nov 2023 | 38,88 | 39,27 | 38,28 | 39,03 | 39,03 | 2.245.900 |
28 nov 2023 | 39,43 | 40,09 | 37,95 | 38,40 | 38,40 | 3.391.600 |
27 nov 2023 | 39,25 | 40,42 | 38,79 | 39,39 | 39,39 | 3.201.600 |
24 nov 2023 | 39,21 | 39,64 | 38,73 | 39,49 | 39,49 | 811.900 |
22 nov 2023 | 39,00 | 39,54 | 38,61 | 39,24 | 39,24 | 1.329.400 |
21 nov 2023 | 39,02 | 39,65 | 38,66 | 38,77 | 38,77 | 1.830.000 |
20 nov 2023 | 39,16 | 40,11 | 39,16 | 39,50 | 39,50 | 1.991.400 |
17 nov 2023 | 39,19 | 39,42 | 38,57 | 39,10 | 39,10 | 2.328.700 |
16 nov 2023 | 40,20 | 40,40 | 38,90 | 38,93 | 38,93 | 2.850.300 |
15 nov 2023 | 42,44 | 42,70 | 39,87 | 40,45 | 40,45 | 5.182.300 |
14 nov 2023 | 42,58 | 43,81 | 42,57 | 42,80 | 42,80 | 3.557.900 |
13 nov 2023 | 43,65 | 44,52 | 41,33 | 41,41 | 41,41 | 3.429.900 |
10 nov 2023 | 39,87 | 44,06 | 39,13 | 43,79 | 43,79 | 5.897.800 |
09 nov 2023 | 45,10 | 45,10 | 37,14 | 39,68 | 39,68 | 14.358.800 |
08 nov 2023 | 41,10 | 41,91 | 39,82 | 40,12 | 40,12 | 5.230.800 |
07 nov 2023 | 40,00 | 41,50 | 39,67 | 40,89 | 40,89 | 5.125.600 |
06 nov 2023 | 39,36 | 39,48 | 38,42 | 39,42 | 39,42 | 3.293.900 |
03 nov 2023 | 37,26 | 39,51 | 37,26 | 39,27 | 39,27 | 2.235.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |