Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 50,46 | 50,57 | 50,00 | 50,30 | 50,30 | 98.781 |
27 jun 2024 | 50,49 | 50,67 | 50,28 | 50,47 | 50,47 | 3685 |
26 jun 2024 | 50,14 | 50,88 | 49,60 | 50,47 | 50,47 | 264.743 |
25 jun 2024 | 49,59 | 50,30 | 49,51 | 49,99 | 49,99 | 8460 |
24 jun 2024 | 48,94 | 49,75 | 48,94 | 49,56 | 49,56 | 5681 |
21 jun 2024 | 48,90 | 49,54 | 48,90 | 49,42 | 49,42 | 9748 |
20 jun 2024 | 48,52 | 49,07 | 48,35 | 48,90 | 48,90 | 3492 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 49,22 | 49,22 | 48,56 | 48,56 | 48,56 | 585.041 |
17 jun 2024 | 47,83 | 49,16 | 47,66 | 49,13 | 49,13 | 6775 |
14 jun 2024 | 48,38 | 48,77 | 47,86 | 47,86 | 47,86 | 4349 |
13 jun 2024 | 49,79 | 49,92 | 48,57 | 48,80 | 48,80 | 9039 |
12 jun 2024 | 51,22 | 51,36 | 49,34 | 49,35 | 49,35 | 11.876 |
11 jun 2024 | 50,96 | 51,16 | 50,35 | 50,91 | 50,91 | 5616 |
10 jun 2024 | 52,41 | 52,55 | 51,13 | 51,40 | 51,40 | 7209 |
07 jun 2024 | 52,27 | 52,52 | 52,03 | 52,24 | 52,24 | 6998 |
06 jun 2024 | 54,43 | 54,43 | 52,00 | 52,01 | 52,01 | 26.598 |
05 jun 2024 | 52,19 | 52,45 | 51,82 | 52,32 | 52,32 | 7849 |
04 jun 2024 | 52,03 | 52,26 | 51,60 | 51,72 | 51,72 | 5587 |
03 jun 2024 | 51,80 | 52,06 | 51,40 | 51,53 | 51,53 | 8423 |
31 may 2024 | 51,37 | 51,47 | 50,89 | 51,26 | 51,26 | 6454 |
30 may 2024 | 52,06 | 52,37 | 51,07 | 51,27 | 51,27 | 7330 |
29 may 2024 | 51,60 | 52,29 | 51,43 | 52,06 | 52,06 | 6697 |
28 may 2024 | 52,93 | 52,93 | 51,89 | 52,04 | 52,04 | 9209 |
24 may 2024 | 53,00 | 53,02 | 52,69 | 52,89 | 52,89 | 6424 |
23 may 2024 | 53,10 | 53,19 | 52,63 | 52,72 | 52,72 | 29.697 |
22 may 2024 | 53,38 | 53,44 | 53,12 | 53,15 | 53,15 | 8606 |
21 may 2024 | 53,75 | 53,75 | 53,10 | 53,23 | 53,23 | 9225 |
20 may 2024 | 54,89 | 54,89 | 53,53 | 53,55 | 53,55 | 9252 |
17 may 2024 | 53,90 | 54,22 | 53,89 | 53,93 | 53,93 | 1887 |
16 may 2024 | 54,42 | 54,49 | 54,07 | 54,16 | 54,16 | 4450 |
15 may 2024 | 54,48 | 54,69 | 54,15 | 54,21 | 54,21 | 792.180 |
14 may 2024 | 54,61 | 54,72 | 53,99 | 54,28 | 54,28 | 9829 |
13 may 2024 | 55,58 | 55,78 | 54,75 | 54,75 | 54,75 | 3396 |
10 may 2024 | 55,27 | 55,68 | 55,07 | 55,61 | 55,61 | 2006 |
09 may 2024 | 54,32 | 55,31 | 54,32 | 55,06 | 55,06 | 2391 |
08 may 2024 | 55,27 | 55,27 | 54,20 | 54,38 | 54,38 | 4330 |
07 may 2024 | 54,49 | 54,54 | 54,08 | 54,35 | 54,35 | 5129 |
03 may 2024 | 54,46 | 54,90 | 53,26 | 54,38 | 54,38 | 2124 |
02 may 2024 | 53,87 | 54,00 | 53,26 | 53,69 | 53,69 | 632 |
01 may 2024 | 53,03 | 53,63 | 52,91 | 53,61 | 53,61 | 7438 |
30 abr 2024 | 54,00 | 54,09 | 53,62 | 53,76 | 53,76 | 2037 |
29 abr 2024 | 54,00 | 54,07 | 53,34 | 53,99 | 53,99 | 430.583 |
26 abr 2024 | 52,61 | 53,53 | 52,61 | 53,53 | 53,53 | 427 |
25 abr 2024 | 54,24 | 54,24 | 51,99 | 53,03 | 53,03 | 7666 |
24 abr 2024 | 53,22 | 54,81 | 53,13 | 54,73 | 54,73 | 12.246 |
23 abr 2024 | 53,44 | 53,65 | 53,23 | 53,49 | 53,49 | 2250 |
22 abr 2024 | 53,41 | 53,69 | 53,31 | 53,69 | 53,69 | 7525 |
19 abr 2024 | 53,45 | 53,57 | 52,79 | 53,00 | 53,00 | 4268 |
18 abr 2024 | 54,25 | 54,39 | 53,22 | 53,24 | 53,24 | 68.687 |
17 abr 2024 | 54,83 | 55,11 | 54,12 | 54,15 | 54,15 | 3004 |
16 abr 2024 | 54,21 | 54,97 | 54,01 | 54,93 | 54,93 | 2487 |
15 abr 2024 | 55,15 | 55,43 | 54,06 | 54,47 | 54,47 | 5953 |
12 abr 2024 | 54,36 | 54,61 | 54,32 | 54,52 | 54,52 | 4593 |
11 abr 2024 | 54,77 | 55,11 | 54,52 | 54,95 | 54,95 | 5059 |
10 abr 2024 | 55,00 | 55,30 | 54,29 | 54,46 | 54,46 | 8347 |
09 abr 2024 | 55,69 | 55,99 | 55,40 | 55,67 | 55,67 | 765.146 |
08 abr 2024 | 55,82 | 55,91 | 55,70 | 55,74 | 55,74 | 4887 |
05 abr 2024 | 55,92 | 56,86 | 55,57 | 55,89 | 55,89 | 2327 |
04 abr 2024 | 56,28 | 56,76 | 56,18 | 56,54 | 56,54 | 8816 |
03 abr 2024 | 56,90 | 57,09 | 56,28 | 56,28 | 56,28 | 2554 |
02 abr 2024 | 57,76 | 57,76 | 56,99 | 57,10 | 57,10 | 7682 |
28 mar 2024 | 59,77 | 59,98 | 59,27 | 59,55 | 59,55 | 1137 |
27 mar 2024 | 59,72 | 60,13 | 59,23 | 59,27 | 59,27 | 1917 |
26 mar 2024 | 59,30 | 59,56 | 59,19 | 59,25 | 59,25 | 635 |
25 mar 2024 | 59,59 | 59,82 | 59,00 | 59,29 | 59,29 | 5622 |
22 mar 2024 | 59,73 | 59,88 | 59,42 | 59,67 | 59,67 | 3910 |
21 mar 2024 | 59,83 | 60,52 | 59,83 | 60,15 | 60,15 | 2715 |
20 mar 2024 | 60,81 | 60,81 | 59,90 | 60,08 | 60,08 | 2714 |
19 mar 2024 | 60,94 | 60,99 | 60,45 | 60,72 | 60,72 | 727 |
18 mar 2024 | 60,88 | 61,20 | 60,67 | 60,98 | 60,98 | 4545 |
15 mar 2024 | 59,82 | 60,36 | 59,53 | 60,34 | 60,34 | 4167 |
14 mar 2024 | 61,10 | 61,19 | 60,30 | 60,30 | 60,30 | 2878 |
13 mar 2024 | 59,83 | 61,18 | 59,81 | 61,10 | 61,10 | 8339 |
12 mar 2024 | 59,13 | 59,58 | 58,95 | 59,58 | 59,58 | 956 |
11 mar 2024 | 58,87 | 59,49 | 58,78 | 59,21 | 59,21 | 13.044 |
08 mar 2024 | 59,20 | 59,69 | 58,89 | 59,52 | 59,52 | 2557 |
07 mar 2024 | 58,31 | 59,45 | 58,31 | 59,36 | 59,36 | 257.786 |
06 mar 2024 | 58,09 | 58,56 | 57,53 | 58,50 | 58,50 | 4410 |
05 mar 2024 | 58,46 | 58,55 | 57,95 | 58,22 | 58,22 | 3218 |
04 mar 2024 | 58,75 | 59,15 | 58,49 | 58,62 | 58,62 | 4580 |
01 mar 2024 | 58,60 | 59,11 | 58,36 | 58,74 | 58,74 | 1750 |
29 feb 2024 | 58,40 | 60,03 | 58,14 | 58,74 | 58,74 | 9512 |
28 feb 2024 | 56,22 | 56,23 | 55,14 | 56,14 | 56,14 | 4805 |
27 feb 2024 | 55,50 | 55,74 | 55,38 | 55,56 | 55,56 | 318 |
26 feb 2024 | 55,23 | 55,75 | 55,14 | 55,55 | 55,55 | 350.763 |
23 feb 2024 | 55,05 | 55,67 | 55,01 | 55,26 | 55,26 | 3591 |
22 feb 2024 | 54,92 | 55,25 | 54,79 | 55,20 | 55,20 | 7920 |
21 feb 2024 | 55,60 | 55,62 | 54,96 | 55,00 | 55,00 | 2981 |
20 feb 2024 | 55,28 | 55,65 | 54,96 | 55,26 | 55,26 | 8120 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 56,17 | 56,17 | 54,99 | 55,74 | 55,74 | 9237 |
15 feb 2024 | 56,23 | 56,34 | 55,80 | 56,32 | 56,32 | 565 |
14 feb 2024 | 56,13 | 56,63 | 55,47 | 55,48 | 55,48 | 3893 |
13 feb 2024 | 56,04 | 56,44 | 55,54 | 55,81 | 55,81 | 5511 |
12 feb 2024 | 55,58 | 55,91 | 55,29 | 55,91 | 55,91 | 18.833 |
09 feb 2024 | 56,57 | 56,57 | 55,43 | 55,58 | 55,58 | 2000 |
08 feb 2024 | 56,31 | 56,61 | 56,05 | 56,05 | 56,05 | 2036 |
07 feb 2024 | 56,73 | 56,90 | 56,35 | 56,72 | 56,72 | 1246 |
06 feb 2024 | 55,26 | 56,15 | 55,13 | 55,96 | 55,96 | 5588 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |