Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 0,00 | 0,00 | 0,00 | 54,69 | 54,69 | 600 |
24 jun 2024 | 54,29 | 54,92 | 54,12 | 54,81 | 54,81 | 2891 |
21 jun 2024 | 54,02 | 54,27 | 54,01 | 54,27 | 54,27 | 159 |
20 jun 2024 | 54,95 | 54,97 | 53,46 | 53,49 | 53,49 | 8305 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 54,23 | 54,63 | 54,01 | 54,60 | 54,60 | 8490 |
17 jun 2024 | 52,89 | 54,27 | 52,89 | 54,20 | 54,20 | 2246 |
14 jun 2024 | 52,95 | 53,10 | 52,47 | 53,08 | 53,08 | 787 |
13 jun 2024 | 53,67 | 53,68 | 53,26 | 53,35 | 53,35 | 2359 |
12 jun 2024 | 53,59 | 54,37 | 53,54 | 53,74 | 53,74 | 9149 |
11 jun 2024 | 53,57 | 53,57 | 52,78 | 53,35 | 53,35 | 9664 |
10 jun 2024 | 53,53 | 53,95 | 53,28 | 53,49 | 53,49 | 2495 |
07 jun 2024 | 53,44 | 54,15 | 53,33 | 53,87 | 53,87 | 1525 |
06 jun 2024 | 54,11 | 54,11 | 53,42 | 53,45 | 53,45 | 1708 |
05 jun 2024 | 53,28 | 53,96 | 53,10 | 53,94 | 53,94 | 7861 |
04 jun 2024 | 52,48 | 53,17 | 52,48 | 53,03 | 53,03 | 908 |
03 jun 2024 | 53,06 | 53,40 | 52,47 | 52,53 | 52,53 | 6423 |
31 may 2024 | 52,60 | 52,60 | 52,04 | 52,40 | 52,40 | 345 |
30 may 2024 | 52,25 | 52,85 | 52,14 | 52,44 | 52,44 | 48.450 |
29 may 2024 | 52,27 | 52,45 | 51,78 | 51,83 | 51,83 | 3940 |
28 may 2024 | 53,78 | 53,89 | 53,03 | 53,03 | 53,03 | 654 |
24 may 2024 | 53,20 | 54,22 | 53,20 | 54,17 | 54,17 | 2154 |
23 may 2024 | 53,86 | 54,16 | 53,40 | 53,40 | 53,40 | 1201 |
22 may 2024 | 54,73 | 55,11 | 54,13 | 54,13 | 54,13 | 2715 |
21 may 2024 | 55,06 | 55,08 | 54,29 | 54,54 | 54,54 | 2847 |
20 may 2024 | 54,62 | 54,91 | 54,31 | 54,74 | 54,74 | 604 |
17 may 2024 | 53,60 | 55,35 | 52,90 | 53,90 | 53,90 | 3755 |
16 may 2024 | 55,31 | 57,59 | 54,58 | 54,58 | 54,58 | 1679 |
15 may 2024 | 54,73 | 55,06 | 54,68 | 54,77 | 54,77 | 2936 |
14 may 2024 | 54,42 | 54,42 | 53,87 | 54,12 | 54,12 | 3682 |
13 may 2024 | 55,00 | 55,00 | 54,45 | 54,46 | 54,46 | 9385 |
10 may 2024 | 55,35 | 55,61 | 54,88 | 54,88 | 54,88 | 1574 |
09 may 2024 | 55,17 | 55,61 | 54,95 | 55,32 | 55,32 | 4502 |
08 may 2024 | 55,77 | 55,77 | 55,19 | 55,24 | 55,24 | 2991 |
07 may 2024 | 55,96 | 56,03 | 55,68 | 55,79 | 55,79 | 1197 |
03 may 2024 | 54,64 | 55,24 | 54,64 | 55,03 | 55,03 | 1555 |
02 may 2024 | 54,63 | 54,69 | 53,74 | 54,20 | 54,20 | 3246 |
01 may 2024 | 54,24 | 54,80 | 54,17 | 54,75 | 54,75 | 5154 |
30 abr 2024 | 55,59 | 55,68 | 54,84 | 54,99 | 54,99 | 1422 |
29 abr 2024 | 55,71 | 56,08 | 55,71 | 55,74 | 55,74 | 508.934 |
26 abr 2024 | 54,99 | 56,01 | 54,99 | 55,91 | 55,91 | 1279 |
25 abr 2024 | 55,13 | 55,29 | 54,34 | 55,27 | 55,27 | 1166 |
24 abr 2024 | 54,26 | 54,92 | 54,26 | 54,83 | 54,83 | 3176 |
23 abr 2024 | 53,37 | 54,19 | 53,22 | 54,19 | 54,19 | 2420 |
22 abr 2024 | 53,07 | 53,37 | 52,95 | 53,37 | 53,37 | 1464 |
19 abr 2024 | 53,36 | 53,57 | 52,49 | 52,85 | 52,85 | 57.995 |
18 abr 2024 | 54,28 | 54,28 | 53,38 | 53,45 | 53,45 | 2261 |
17 abr 2024 | 54,47 | 54,73 | 54,07 | 54,15 | 54,15 | 2751 |
16 abr 2024 | 54,88 | 54,89 | 54,36 | 54,65 | 54,65 | 1373 |
15 abr 2024 | 55,29 | 56,19 | 54,61 | 54,70 | 54,70 | 3385 |
12 abr 2024 | 55,50 | 55,72 | 55,29 | 55,29 | 55,29 | 2241 |
11 abr 2024 | 55,93 | 56,20 | 55,56 | 56,04 | 56,04 | 884 |
10 abr 2024 | 55,72 | 56,19 | 55,55 | 56,19 | 56,19 | 2306 |
09 abr 2024 | 56,24 | 56,45 | 55,67 | 56,17 | 56,17 | 357.816 |
08 abr 2024 | 56,59 | 56,83 | 56,27 | 56,74 | 56,74 | 2916 |
05 abr 2024 | 56,04 | 56,90 | 55,89 | 56,69 | 56,69 | 2003 |
04 abr 2024 | 58,05 | 58,32 | 56,89 | 56,89 | 56,89 | 6221 |
03 abr 2024 | 57,13 | 57,97 | 57,13 | 57,81 | 57,81 | 386 |
02 abr 2024 | 57,15 | 57,44 | 56,77 | 57,10 | 57,10 | 6655 |
28 mar 2024 | 57,61 | 58,10 | 57,61 | 57,63 | 57,63 | 3292 |
27 mar 2024 | 57,76 | 57,91 | 56,85 | 57,02 | 57,02 | 2968 |
26 mar 2024 | 57,19 | 57,35 | 57,05 | 57,29 | 57,29 | 2960 |
25 mar 2024 | 57,41 | 57,41 | 57,02 | 57,34 | 57,34 | 4305 |
22 mar 2024 | 57,27 | 57,53 | 57,19 | 57,53 | 57,53 | 2497 |
21 mar 2024 | 57,33 | 57,74 | 57,30 | 57,51 | 57,51 | 7828 |
20 mar 2024 | 56,42 | 56,86 | 56,30 | 56,86 | 56,86 | 2106 |
19 mar 2024 | 56,37 | 56,41 | 56,08 | 56,25 | 56,25 | 37.059 |
18 mar 2024 | 56,56 | 56,74 | 56,24 | 56,37 | 56,37 | 3650 |
15 mar 2024 | 56,45 | 56,69 | 56,01 | 56,30 | 56,30 | 3884 |
14 mar 2024 | 56,64 | 56,90 | 56,32 | 56,66 | 56,66 | 5578 |
13 mar 2024 | 55,10 | 56,37 | 55,01 | 56,21 | 56,21 | 1759 |
12 mar 2024 | 54,77 | 54,94 | 54,44 | 54,94 | 54,94 | 1537 |
11 mar 2024 | 54,75 | 54,96 | 53,71 | 54,48 | 54,48 | 12.761 |
08 mar 2024 | 55,09 | 55,72 | 54,80 | 54,80 | 54,80 | 1878 |
07 mar 2024 | 55,14 | 55,37 | 55,01 | 55,26 | 55,26 | 2111 |
06 mar 2024 | 54,22 | 54,81 | 54,02 | 54,78 | 54,78 | 5261 |
05 mar 2024 | 54,09 | 54,09 | 53,65 | 53,81 | 53,81 | 12.302 |
04 mar 2024 | 53,77 | 54,33 | 53,60 | 54,09 | 54,09 | 5889 |
01 mar 2024 | 52,89 | 53,50 | 52,77 | 53,44 | 53,44 | 8270 |
29 feb 2024 | 53,38 | 53,38 | 52,77 | 53,04 | 53,04 | 1993 |
28 feb 2024 | 52,65 | 53,13 | 52,41 | 53,03 | 53,03 | 3756 |
27 feb 2024 | 52,49 | 52,87 | 51,91 | 52,83 | 52,83 | 5238 |
26 feb 2024 | 51,21 | 52,59 | 51,06 | 52,55 | 52,55 | 5965 |
23 feb 2024 | 48,82 | 50,91 | 48,82 | 50,69 | 50,69 | 4104 |
22 feb 2024 | 48,89 | 49,87 | 48,89 | 49,49 | 49,49 | 24.545 |
21 feb 2024 | 48,33 | 49,00 | 48,22 | 48,80 | 48,80 | 16.405 |
20 feb 2024 | 49,07 | 49,23 | 48,49 | 48,67 | 48,67 | 2238 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 49,73 | 49,73 | 49,23 | 49,46 | 49,46 | 1440 |
15 feb 2024 | 49,47 | 49,66 | 49,18 | 49,66 | 49,66 | 605 |
14 feb 2024 | 49,64 | 49,68 | 48,76 | 48,90 | 48,90 | 3526 |
13 feb 2024 | 49,64 | 49,91 | 48,83 | 49,19 | 49,19 | 6583 |
12 feb 2024 | 50,76 | 50,83 | 50,31 | 50,68 | 50,68 | 3820 |
09 feb 2024 | 50,93 | 51,10 | 50,66 | 51,04 | 51,04 | 873 |
08 feb 2024 | 50,91 | 50,99 | 50,63 | 50,85 | 50,85 | 2556 |
07 feb 2024 | 50,48 | 51,22 | 50,48 | 51,17 | 51,17 | 19.516 |
06 feb 2024 | 50,12 | 50,30 | 49,86 | 50,17 | 50,17 | 4511 |
05 feb 2024 | 49,90 | 50,00 | 49,40 | 49,99 | 49,99 | 2947 |
02 feb 2024 | 49,20 | 49,62 | 48,99 | 49,62 | 49,62 | 2209 |
01 feb 2024 | 48,29 | 48,71 | 48,19 | 48,71 | 48,71 | 3471 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |