Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 53,70 | 54,40 | 53,70 | 53,90 | 53,90 | 2.998.512 |
25 abr 2024 | 54,60 | 54,90 | 53,70 | 54,00 | 54,00 | 4.219.498 |
24 abr 2024 | 55,20 | 55,40 | 54,80 | 54,80 | 54,80 | 2.673.515 |
23 abr 2024 | 55,20 | 55,30 | 54,70 | 54,90 | 54,90 | 4.751.291 |
22 abr 2024 | 53,10 | 55,30 | 53,00 | 55,10 | 55,10 | 10.768.445 |
19 abr 2024 | 53,30 | 53,90 | 52,30 | 52,40 | 52,40 | 12.777.477 |
18 abr 2024 | 53,50 | 54,00 | 53,30 | 53,60 | 53,60 | 5.048.089 |
17 abr 2024 | 53,90 | 54,00 | 53,40 | 53,60 | 53,60 | 5.415.372 |
16 abr 2024 | 54,70 | 54,90 | 53,60 | 53,90 | 53,90 | 7.705.858 |
15 abr 2024 | 55,30 | 55,70 | 55,00 | 55,00 | 55,00 | 3.920.688 |
12 abr 2024 | 55,10 | 55,30 | 54,70 | 55,30 | 55,30 | 5.185.414 |
11 abr 2024 | 55,80 | 55,90 | 55,20 | 55,50 | 55,50 | 4.425.782 |
10 abr 2024 | 56,00 | 56,50 | 56,00 | 56,10 | 56,10 | 3.490.929 |
09 abr 2024 | 55,00 | 56,10 | 55,00 | 55,90 | 55,90 | 4.268.169 |
08 abr 2024 | 55,10 | 55,20 | 54,60 | 55,10 | 55,10 | 3.228.013 |
03 abr 2024 | 55,80 | 55,80 | 55,00 | 55,10 | 55,10 | 5.073.857 |
02 abr 2024 | 56,00 | 56,00 | 55,50 | 55,90 | 55,90 | 2.905.990 |
01 abr 2024 | 55,20 | 56,40 | 55,20 | 56,10 | 56,10 | 5.317.625 |
29 mar 2024 | 55,00 | 55,70 | 54,90 | 55,20 | 55,20 | 3.149.000 |
28 mar 2024 | 55,10 | 55,40 | 54,50 | 54,70 | 54,70 | 3.479.859 |
27 mar 2024 | 55,20 | 55,60 | 55,10 | 55,10 | 55,10 | 2.436.781 |
26 mar 2024 | 54,70 | 55,70 | 54,20 | 55,60 | 55,60 | 7.338.575 |
25 mar 2024 | 54,20 | 54,80 | 54,10 | 54,60 | 54,60 | 2.210.855 |
22 mar 2024 | 54,90 | 54,90 | 54,30 | 54,60 | 54,60 | 3.370.628 |
21 mar 2024 | 53,70 | 55,20 | 53,70 | 54,90 | 54,90 | 6.081.669 |
20 mar 2024 | 54,60 | 54,70 | 53,50 | 53,70 | 53,70 | 9.177.621 |
19 mar 2024 | 54,90 | 55,10 | 54,70 | 54,70 | 54,70 | 3.693.288 |
18 mar 2024 | 55,60 | 55,60 | 55,10 | 55,10 | 55,10 | 2.303.346 |
15 mar 2024 | 56,10 | 56,20 | 55,20 | 55,60 | 55,60 | 5.057.539 |
14 mar 2024 | 55,10 | 55,90 | 55,00 | 55,90 | 55,90 | 4.566.783 |
13 mar 2024 | 55,70 | 55,70 | 54,80 | 54,90 | 54,90 | 4.510.826 |
12 mar 2024 | 55,50 | 55,80 | 55,50 | 55,70 | 55,70 | 2.437.737 |
11 mar 2024 | 54,80 | 55,70 | 54,80 | 55,30 | 55,30 | 3.262.737 |
08 mar 2024 | 54,90 | 54,90 | 54,40 | 54,80 | 54,80 | 5.408.490 |
07 mar 2024 | 55,00 | 55,30 | 54,50 | 55,00 | 55,00 | 4.600.769 |
06 mar 2024 | 55,10 | 55,60 | 55,00 | 55,00 | 55,00 | 3.377.793 |
05 mar 2024 | 55,50 | 55,80 | 55,00 | 55,00 | 55,00 | 6.663.657 |
04 mar 2024 | 56,00 | 56,10 | 55,70 | 55,70 | 55,70 | 3.873.220 |
01 mar 2024 | 56,40 | 56,50 | 55,90 | 56,10 | 56,10 | 3.565.497 |
29 feb 2024 | 56,60 | 57,20 | 56,20 | 57,20 | 57,20 | 7.979.549 |
27 feb 2024 | 56,20 | 56,50 | 55,90 | 56,10 | 56,10 | 3.570.494 |
26 feb 2024 | 56,40 | 56,70 | 56,10 | 56,40 | 56,40 | 3.335.756 |
23 feb 2024 | 56,80 | 56,90 | 56,60 | 56,60 | 56,60 | 2.297.831 |
22 feb 2024 | 57,50 | 57,70 | 56,80 | 56,80 | 56,80 | 2.714.902 |
21 feb 2024 | 58,00 | 58,10 | 57,40 | 57,40 | 57,40 | 1.940.644 |
20 feb 2024 | 58,20 | 58,20 | 57,70 | 57,90 | 57,90 | 2.182.675 |
19 feb 2024 | 57,90 | 58,50 | 57,70 | 58,10 | 58,10 | 3.084.396 |
16 feb 2024 | 56,70 | 57,40 | 56,50 | 57,40 | 57,40 | 2.425.837 |
15 feb 2024 | 56,70 | 56,70 | 55,60 | 56,50 | 56,50 | 7.551.348 |
05 feb 2024 | 57,00 | 57,50 | 56,90 | 57,10 | 57,10 | 3.237.116 |
02 feb 2024 | 57,80 | 57,90 | 57,10 | 57,90 | 57,90 | 1.956.883 |
01 feb 2024 | 56,90 | 57,80 | 56,90 | 57,70 | 57,70 | 2.791.326 |
31 ene 2024 | 56,50 | 57,00 | 56,50 | 56,60 | 56,60 | 2.538.776 |
30 ene 2024 | 57,90 | 58,00 | 56,80 | 56,80 | 56,80 | 3.503.083 |
29 ene 2024 | 57,80 | 58,40 | 57,80 | 57,90 | 57,90 | 4.181.802 |
26 ene 2024 | 56,60 | 57,70 | 56,50 | 57,70 | 57,70 | 4.116.385 |
25 ene 2024 | 56,90 | 56,90 | 56,40 | 56,60 | 56,60 | 1.649.606 |
24 ene 2024 | 55,80 | 56,90 | 55,70 | 56,80 | 56,80 | 3.377.437 |
23 ene 2024 | 55,60 | 56,20 | 55,40 | 55,70 | 55,70 | 4.726.809 |
22 ene 2024 | 56,10 | 56,20 | 55,50 | 55,60 | 55,60 | 4.243.918 |
19 ene 2024 | 55,60 | 56,30 | 55,60 | 55,90 | 55,90 | 4.974.548 |
18 ene 2024 | 55,80 | 56,30 | 55,50 | 55,80 | 55,80 | 4.372.116 |
17 ene 2024 | 56,70 | 57,00 | 55,70 | 55,80 | 55,80 | 11.551.222 |
16 ene 2024 | 59,30 | 59,40 | 57,00 | 57,00 | 57,00 | 19.394.297 |
15 ene 2024 | 60,10 | 60,30 | 59,70 | 59,70 | 59,70 | 4.241.467 |
12 ene 2024 | 60,10 | 60,40 | 60,10 | 60,10 | 60,10 | 2.022.711 |
11 ene 2024 | 60,50 | 60,80 | 60,00 | 60,30 | 60,30 | 3.367.775 |
10 ene 2024 | 60,80 | 60,80 | 60,30 | 60,30 | 60,30 | 3.477.212 |
09 ene 2024 | 61,30 | 61,30 | 60,80 | 60,80 | 60,80 | 2.112.451 |
08 ene 2024 | 61,00 | 61,80 | 61,00 | 61,00 | 61,00 | 2.358.793 |
05 ene 2024 | 61,30 | 61,30 | 61,00 | 61,00 | 61,00 | 1.852.657 |
04 ene 2024 | 61,10 | 61,30 | 60,80 | 61,10 | 61,10 | 2.081.053 |
03 ene 2024 | 61,60 | 61,70 | 61,00 | 61,10 | 61,10 | 4.951.375 |
02 ene 2024 | 62,30 | 62,60 | 61,90 | 62,30 | 62,30 | 2.215.431 |
29 dic 2023 | 62,80 | 63,00 | 62,30 | 62,30 | 62,30 | 3.361.168 |
28 dic 2023 | 62,50 | 62,90 | 62,20 | 62,80 | 62,80 | 3.893.088 |
27 dic 2023 | 61,90 | 62,80 | 61,70 | 62,60 | 62,60 | 4.848.849 |
26 dic 2023 | 61,90 | 62,10 | 61,60 | 61,70 | 61,70 | 3.570.371 |
25 dic 2023 | 61,30 | 61,70 | 61,00 | 61,50 | 61,50 | 2.533.123 |
22 dic 2023 | 62,30 | 62,40 | 61,20 | 61,40 | 61,40 | 7.326.631 |
21 dic 2023 | 62,40 | 62,90 | 62,40 | 62,90 | 62,90 | 2.214.999 |
20 dic 2023 | 63,00 | 63,20 | 62,40 | 63,00 | 63,00 | 5.860.848 |
19 dic 2023 | 63,30 | 63,50 | 62,80 | 62,80 | 62,80 | 2.530.438 |
18 dic 2023 | 63,70 | 64,00 | 63,20 | 63,50 | 63,50 | 2.723.028 |
15 dic 2023 | 63,90 | 64,10 | 63,50 | 63,70 | 63,70 | 8.614.923 |
14 dic 2023 | 63,00 | 63,90 | 62,60 | 63,50 | 63,50 | 4.698.891 |
13 dic 2023 | 63,10 | 63,20 | 62,50 | 62,60 | 62,60 | 3.753.757 |
12 dic 2023 | 63,90 | 63,90 | 63,00 | 63,00 | 63,00 | 3.316.143 |
11 dic 2023 | 63,30 | 63,40 | 63,00 | 63,40 | 63,40 | 1.811.587 |
08 dic 2023 | 63,50 | 63,70 | 63,10 | 63,30 | 63,30 | 3.349.547 |
07 dic 2023 | 63,40 | 63,50 | 63,20 | 63,30 | 63,30 | 2.799.425 |
06 dic 2023 | 64,00 | 64,00 | 63,40 | 63,40 | 63,40 | 3.159.706 |
05 dic 2023 | 63,50 | 64,00 | 63,30 | 64,00 | 64,00 | 4.534.015 |
04 dic 2023 | 64,10 | 64,30 | 63,30 | 63,70 | 63,70 | 3.753.623 |
01 dic 2023 | 63,90 | 64,40 | 63,90 | 64,00 | 64,00 | 1.615.098 |
30 nov 2023 | 64,40 | 64,60 | 64,00 | 64,20 | 64,20 | 6.981.092 |
29 nov 2023 | 64,50 | 64,80 | 64,20 | 64,30 | 64,30 | 4.684.920 |
28 nov 2023 | 63,90 | 64,50 | 63,20 | 64,50 | 64,50 | 6.222.544 |
27 nov 2023 | 64,00 | 64,40 | 63,30 | 63,30 | 63,30 | 2.641.511 |
24 nov 2023 | 64,20 | 64,20 | 63,60 | 64,00 | 64,00 | 2.776.893 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |