Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 62,57 | 63,97 | 62,57 | 63,97 | 63,97 | 345 |
17 jun 2024 | 62,18 | 62,40 | 61,78 | 62,40 | 62,40 | 142 |
14 jun 2024 | 62,97 | 62,97 | 61,52 | 61,75 | 61,75 | 630 |
13 jun 2024 | 60,06 | 62,90 | 60,06 | 62,82 | 62,82 | 5320 |
12 jun 2024 | 59,89 | 60,34 | 59,59 | 60,24 | 60,24 | 1826 |
11 jun 2024 | 59,39 | 59,39 | 58,00 | 58,82 | 58,82 | 9564 |
10 jun 2024 | 58,76 | 59,44 | 58,76 | 59,20 | 59,20 | 2594 |
07 jun 2024 | 58,14 | 59,06 | 58,08 | 59,01 | 59,01 | 2313 |
06 jun 2024 | 58,89 | 59,17 | 58,72 | 58,76 | 58,76 | 162 |
05 jun 2024 | 58,36 | 58,98 | 58,33 | 58,93 | 58,93 | 674 |
04 jun 2024 | 58,67 | 59,24 | 58,67 | 59,09 | 59,09 | 652 |
03 jun 2024 | 57,90 | 58,77 | 57,87 | 58,69 | 58,69 | 718 |
31 may 2024 | 57,46 | 57,85 | 57,46 | 57,78 | 57,78 | 296 |
30 may 2024 | 57,03 | 57,50 | 57,03 | 57,50 | 57,50 | 1798 |
29 may 2024 | 56,98 | 57,11 | 56,70 | 56,75 | 56,75 | 610 |
28 may 2024 | 57,30 | 57,30 | 56,68 | 56,69 | 56,69 | 685 |
24 may 2024 | 57,84 | 57,84 | 57,38 | 57,52 | 57,52 | 47 |
23 may 2024 | 58,75 | 58,75 | 57,79 | 57,85 | 57,85 | 7134 |
22 may 2024 | 57,44 | 58,00 | 57,44 | 57,88 | 57,88 | 1529 |
21 may 2024 | 57,19 | 57,45 | 57,13 | 57,13 | 57,13 | 376 |
20 may 2024 | 57,23 | 57,35 | 57,14 | 57,23 | 57,23 | 1643 |
17 may 2024 | 57,02 | 57,13 | 56,52 | 57,13 | 57,13 | 104 |
16 may 2024 | 57,07 | 57,09 | 56,41 | 56,83 | 56,83 | 772 |
15 may 2024 | 57,15 | 57,34 | 56,86 | 57,04 | 57,04 | 205 |
14 may 2024 | 57,96 | 57,96 | 56,83 | 57,06 | 57,06 | 602 |
13 may 2024 | 53,12 | 58,85 | 53,12 | 57,04 | 57,04 | 49.865 |
10 may 2024 | 53,49 | 53,49 | 52,88 | 52,88 | 52,88 | 135 |
09 may 2024 | 53,79 | 53,79 | 53,19 | 53,19 | 53,19 | 135 |
08 may 2024 | 54,28 | 54,45 | 53,29 | 53,44 | 53,44 | 794 |
07 may 2024 | 54,50 | 54,75 | 54,46 | 54,46 | 54,46 | 235 |
03 may 2024 | 53,70 | 53,75 | 52,78 | 53,19 | 53,19 | 1079 |
02 may 2024 | 52,96 | 53,46 | 52,38 | 52,96 | 52,96 | 1133 |
01 may 2024 | 52,10 | 53,88 | 52,10 | 52,28 | 52,28 | 1041 |
30 abr 2024 | 50,02 | 53,67 | 50,02 | 51,24 | 51,24 | 1542 |
29 abr 2024 | 51,93 | 53,02 | 51,91 | 53,02 | 53,02 | 3128 |
26 abr 2024 | 51,03 | 51,84 | 50,81 | 51,60 | 51,60 | 1228 |
25 abr 2024 | 51,58 | 51,87 | 50,38 | 51,09 | 51,09 | 294 |
24 abr 2024 | 51,62 | 51,81 | 51,23 | 51,74 | 51,74 | 241 |
23 abr 2024 | 52,00 | 52,39 | 51,48 | 51,99 | 51,99 | 333 |
22 abr 2024 | 52,32 | 52,58 | 52,18 | 52,40 | 52,40 | 88 |
19 abr 2024 | 52,97 | 53,00 | 52,31 | 52,31 | 52,31 | 1529 |
18 abr 2024 | 52,82 | 53,13 | 52,45 | 52,48 | 52,48 | 136 |
17 abr 2024 | 53,47 | 53,70 | 53,14 | 53,29 | 53,29 | 1687 |
16 abr 2024 | 53,34 | 53,90 | 53,33 | 53,70 | 53,70 | 920 |
15 abr 2024 | 54,15 | 54,29 | 53,70 | 53,70 | 53,70 | 224 |
12 abr 2024 | 54,68 | 54,77 | 54,00 | 54,16 | 54,16 | 362 |
11 abr 2024 | 55,70 | 55,70 | 54,71 | 55,32 | 55,32 | 150 |
10 abr 2024 | 54,85 | 54,89 | 54,66 | 54,82 | 54,82 | 179 |
09 abr 2024 | 55,20 | 56,35 | 55,10 | 55,54 | 55,54 | 153 |
08 abr 2024 | 54,72 | 55,40 | 54,68 | 55,32 | 55,32 | 1126 |
05 abr 2024 | 54,87 | 55,27 | 54,30 | 55,22 | 55,22 | 80 |
04 abr 2024 | 55,51 | 55,69 | 55,43 | 55,49 | 55,49 | 886 |
03 abr 2024 | 56,02 | 56,02 | 55,45 | 55,47 | 55,47 | 324 |
02 abr 2024 | 56,65 | 57,11 | 56,65 | 57,08 | 57,08 | 456 |
28 mar 2024 | 57,35 | 57,35 | 56,65 | 56,88 | 56,88 | 271 |
27 mar 2024 | 56,95 | 57,10 | 56,61 | 56,86 | 56,86 | 327 |
26 mar 2024 | 57,40 | 57,40 | 56,61 | 56,61 | 56,61 | 10.361 |
25 mar 2024 | 57,14 | 57,26 | 56,59 | 57,02 | 57,02 | 279 |
22 mar 2024 | 57,98 | 57,98 | 57,30 | 57,63 | 57,63 | 271 |
21 mar 2024 | 58,50 | 59,04 | 57,65 | 57,80 | 57,80 | 13.168 |
20 mar 2024 | 58,09 | 58,09 | 57,58 | 58,05 | 58,05 | 266 |
19 mar 2024 | 57,86 | 57,86 | 57,21 | 57,78 | 57,78 | 574 |
18 mar 2024 | 58,45 | 58,60 | 57,85 | 58,12 | 58,12 | 822 |
15 mar 2024 | 58,16 | 58,32 | 57,74 | 57,77 | 57,77 | 241 |
14 mar 2024 | 58,42 | 59,06 | 58,12 | 58,34 | 58,34 | 1287 |
13 mar 2024 | 60,64 | 60,64 | 58,65 | 58,65 | 58,65 | 233 |
12 mar 2024 | 60,60 | 60,81 | 58,99 | 58,99 | 58,99 | 529 |
11 mar 2024 | 60,25 | 60,73 | 60,01 | 60,32 | 60,32 | 253 |
08 mar 2024 | 59,33 | 59,86 | 59,14 | 59,81 | 59,81 | 808 |
07 mar 2024 | 58,61 | 59,05 | 58,37 | 59,05 | 59,05 | 409 |
06 mar 2024 | 59,21 | 59,71 | 58,55 | 58,90 | 58,90 | 874 |
05 mar 2024 | 59,83 | 59,83 | 58,33 | 58,51 | 58,51 | 177 |
04 mar 2024 | 58,83 | 59,68 | 58,18 | 59,10 | 59,10 | 358 |
01 mar 2024 | 58,69 | 59,51 | 58,54 | 59,51 | 59,51 | 6583 |
29 feb 2024 | 59,66 | 59,66 | 58,67 | 58,99 | 58,99 | 3461 |
28 feb 2024 | 60,77 | 60,87 | 60,23 | 60,26 | 60,26 | 391 |
27 feb 2024 | 60,46 | 60,55 | 59,99 | 60,55 | 60,55 | 1161 |
26 feb 2024 | 60,48 | 61,05 | 60,17 | 60,31 | 60,31 | 1140 |
23 feb 2024 | 61,80 | 61,80 | 60,88 | 60,88 | 60,88 | 1258 |
22 feb 2024 | 60,02 | 61,06 | 59,80 | 61,00 | 61,00 | 432 |
21 feb 2024 | 59,80 | 60,22 | 59,21 | 60,22 | 60,22 | 1519 |
20 feb 2024 | 57,79 | 59,09 | 57,79 | 58,56 | 58,56 | 1685 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 58,97 | 59,26 | 58,33 | 58,74 | 58,74 | 2294 |
15 feb 2024 | 58,53 | 59,76 | 58,51 | 58,90 | 58,90 | 3408 |
14 feb 2024 | 58,59 | 59,93 | 58,00 | 58,00 | 58,00 | 700 |
13 feb 2024 | 58,03 | 60,54 | 58,03 | 59,43 | 59,43 | 6574 |
12 feb 2024 | 57,82 | 58,17 | 57,45 | 57,74 | 57,74 | 1946 |
09 feb 2024 | 57,52 | 57,74 | 57,35 | 57,62 | 57,62 | 670 |
08 feb 2024 | 56,87 | 57,05 | 56,25 | 56,95 | 56,95 | 580 |
07 feb 2024 | 59,22 | 59,45 | 58,39 | 58,39 | 58,39 | 1397 |
06 feb 2024 | 58,06 | 59,84 | 57,87 | 59,84 | 59,84 | 5597 |
05 feb 2024 | 58,00 | 58,36 | 57,68 | 58,31 | 58,31 | 1900 |
02 feb 2024 | 58,91 | 58,93 | 58,41 | 58,91 | 58,91 | 673 |
01 feb 2024 | 58,60 | 58,60 | 58,14 | 58,14 | 58,14 | 3 |
31 ene 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | 23 |
30 ene 2024 | 60,32 | 60,48 | 59,37 | 59,54 | 59,54 | 243 |
29 ene 2024 | 60,36 | 60,72 | 60,26 | 60,58 | 60,58 | 1032 |
26 ene 2024 | 61,52 | 61,75 | 60,50 | 60,50 | 60,50 | 4438 |
25 ene 2024 | 61,18 | 61,27 | 59,72 | 60,42 | 60,42 | 1215 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |