Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 69,10 | 69,90 | 69,00 | 69,70 | 69,70 | 9.727.341 |
28 mar 2024 | 69,60 | 69,80 | 69,10 | 69,30 | 69,30 | 11.219.192 |
27 mar 2024 | 69,60 | 69,90 | 69,20 | 69,80 | 69,80 | 7.327.213 |
26 mar 2024 | 69,00 | 69,60 | 69,00 | 69,60 | 69,60 | 9.542.485 |
25 mar 2024 | 69,50 | 69,80 | 68,90 | 69,00 | 69,00 | 17.825.291 |
22 mar 2024 | 70,70 | 71,40 | 69,20 | 69,60 | 69,60 | 19.835.333 |
21 mar 2024 | 69,90 | 70,90 | 69,80 | 70,70 | 70,70 | 19.912.407 |
20 mar 2024 | 69,90 | 70,30 | 69,30 | 69,60 | 69,60 | 16.170.851 |
19 mar 2024 | 69,00 | 70,20 | 69,00 | 69,80 | 69,80 | 14.573.707 |
18 mar 2024 | 69,50 | 69,90 | 69,00 | 69,50 | 69,50 | 14.039.183 |
15 mar 2024 | 70,30 | 70,40 | 69,20 | 69,60 | 69,60 | 36.969.586 |
14 mar 2024 | 69,90 | 70,70 | 69,80 | 70,70 | 70,70 | 28.831.185 |
13 mar 2024 | 69,20 | 69,90 | 69,10 | 69,90 | 69,90 | 18.834.589 |
12 mar 2024 | 69,50 | 69,90 | 69,30 | 69,70 | 69,70 | 15.254.232 |
11 mar 2024 | 69,30 | 70,00 | 69,00 | 69,20 | 69,20 | 16.329.090 |
08 mar 2024 | 67,80 | 69,20 | 67,80 | 69,20 | 69,20 | 25.408.810 |
07 mar 2024 | 67,30 | 68,40 | 67,30 | 68,10 | 68,10 | 17.191.727 |
06 mar 2024 | 67,20 | 67,70 | 67,10 | 67,30 | 67,30 | 8.013.824 |
05 mar 2024 | 67,20 | 67,50 | 67,20 | 67,30 | 67,30 | 9.301.181 |
04 mar 2024 | 67,00 | 67,80 | 67,00 | 67,40 | 67,40 | 8.155.508 |
01 mar 2024 | 67,80 | 67,90 | 67,20 | 67,40 | 67,40 | 11.031.029 |
29 feb 2024 | 66,60 | 68,30 | 66,50 | 68,00 | 68,00 | 22.603.950 |
27 feb 2024 | 66,90 | 67,30 | 66,50 | 66,90 | 66,90 | 10.836.393 |
26 feb 2024 | 66,30 | 67,00 | 66,30 | 66,90 | 66,90 | 10.909.160 |
23 feb 2024 | 66,80 | 66,80 | 66,50 | 66,60 | 66,60 | 9.608.551 |
22 feb 2024 | 66,30 | 66,60 | 66,10 | 66,50 | 66,50 | 8.448.292 |
21 feb 2024 | 66,50 | 66,50 | 65,90 | 66,30 | 66,30 | 9.928.203 |
20 feb 2024 | 66,00 | 66,50 | 65,80 | 66,50 | 66,50 | 13.742.640 |
19 feb 2024 | 66,00 | 66,40 | 65,80 | 66,10 | 66,10 | 11.836.474 |
16 feb 2024 | 65,50 | 66,00 | 65,20 | 65,90 | 65,90 | 16.223.930 |
15 feb 2024 | 65,50 | 65,80 | 65,00 | 65,30 | 65,30 | 21.826.877 |
05 feb 2024 | 64,10 | 65,00 | 64,00 | 64,70 | 64,70 | 12.016.201 |
02 feb 2024 | 64,80 | 64,90 | 64,40 | 64,90 | 64,90 | 7.670.467 |
01 feb 2024 | 64,80 | 64,80 | 64,40 | 64,80 | 64,80 | 10.653.135 |
31 ene 2024 | 64,30 | 64,60 | 64,10 | 64,50 | 64,50 | 10.094.799 |
30 ene 2024 | 64,90 | 65,00 | 64,00 | 64,30 | 64,30 | 13.080.782 |
29 ene 2024 | 64,60 | 64,90 | 64,60 | 64,80 | 64,80 | 8.326.433 |
26 ene 2024 | 64,50 | 64,90 | 64,50 | 64,80 | 64,80 | 13.504.284 |
25 ene 2024 | 64,40 | 64,60 | 64,20 | 64,60 | 64,60 | 8.196.132 |
24 ene 2024 | 63,90 | 64,60 | 63,90 | 64,40 | 64,40 | 12.204.696 |
23 ene 2024 | 63,50 | 63,90 | 63,40 | 63,90 | 63,90 | 8.908.092 |
22 ene 2024 | 63,20 | 63,70 | 63,00 | 63,20 | 63,20 | 9.122.555 |
19 ene 2024 | 62,00 | 63,20 | 62,00 | 63,00 | 63,00 | 12.477.866 |
18 ene 2024 | 61,90 | 62,60 | 61,90 | 62,30 | 62,30 | 18.191.520 |
17 ene 2024 | 63,00 | 63,10 | 62,20 | 62,30 | 62,30 | 32.339.985 |
16 ene 2024 | 63,50 | 63,90 | 63,00 | 63,20 | 63,20 | 19.398.861 |
15 ene 2024 | 64,20 | 64,50 | 64,00 | 64,10 | 64,10 | 7.684.325 |
12 ene 2024 | 63,60 | 64,20 | 63,60 | 64,10 | 64,10 | 6.773.684 |
11 ene 2024 | 63,70 | 64,30 | 63,60 | 63,90 | 63,90 | 7.531.597 |
10 ene 2024 | 63,80 | 64,20 | 63,70 | 64,00 | 64,00 | 7.281.201 |
09 ene 2024 | 64,30 | 64,50 | 63,80 | 64,00 | 64,00 | 7.467.971 |
08 ene 2024 | 63,60 | 65,00 | 63,60 | 64,10 | 64,10 | 21.762.930 |
05 ene 2024 | 63,30 | 63,70 | 63,10 | 63,20 | 63,20 | 12.961.124 |
04 ene 2024 | 63,70 | 63,90 | 63,30 | 63,50 | 63,50 | 9.317.526 |
03 ene 2024 | 63,90 | 64,00 | 63,30 | 63,70 | 63,70 | 13.205.873 |
02 ene 2024 | 64,80 | 64,80 | 64,20 | 64,60 | 64,60 | 5.953.990 |
29 dic 2023 | 64,60 | 64,80 | 64,40 | 64,80 | 64,80 | 10.405.657 |
28 dic 2023 | 64,50 | 64,90 | 64,40 | 64,90 | 64,90 | 8.974.577 |
27 dic 2023 | 64,30 | 64,70 | 64,10 | 64,60 | 64,60 | 7.804.997 |
26 dic 2023 | 63,80 | 64,30 | 63,60 | 64,30 | 64,30 | 8.336.953 |
25 dic 2023 | 63,50 | 63,80 | 63,40 | 63,70 | 63,70 | 6.126.361 |
22 dic 2023 | 63,20 | 63,50 | 63,10 | 63,50 | 63,50 | 7.487.687 |
21 dic 2023 | 63,10 | 63,60 | 63,10 | 63,40 | 63,40 | 9.660.624 |
20 dic 2023 | 63,90 | 64,10 | 63,60 | 63,60 | 63,60 | 14.912.992 |
19 dic 2023 | 64,20 | 64,40 | 63,60 | 63,90 | 63,90 | 10.742.114 |
18 dic 2023 | 64,80 | 64,80 | 64,10 | 64,50 | 64,50 | 11.896.662 |
15 dic 2023 | 65,20 | 65,30 | 64,80 | 65,10 | 65,10 | 29.968.824 |
14 dic 2023 | 63,60 | 65,30 | 63,30 | 65,20 | 65,20 | 55.453.689 |
13 dic 2023 | 63,10 | 63,10 | 62,70 | 62,90 | 62,90 | 7.907.183 |
12 dic 2023 | 63,10 | 63,20 | 62,70 | 63,10 | 63,10 | 8.806.207 |
11 dic 2023 | 63,20 | 63,20 | 62,70 | 62,90 | 62,90 | 8.596.258 |
08 dic 2023 | 63,40 | 63,50 | 62,80 | 63,20 | 63,20 | 13.315.145 |
07 dic 2023 | 63,50 | 63,50 | 62,50 | 63,20 | 63,20 | 19.349.005 |
06 dic 2023 | 64,10 | 64,20 | 63,60 | 63,80 | 63,80 | 8.457.445 |
05 dic 2023 | 64,20 | 64,20 | 63,60 | 64,10 | 64,10 | 11.890.210 |
04 dic 2023 | 64,00 | 64,50 | 63,80 | 64,40 | 64,40 | 9.623.510 |
01 dic 2023 | 64,20 | 64,20 | 63,60 | 63,80 | 63,80 | 10.458.567 |
30 nov 2023 | 64,10 | 64,40 | 63,70 | 64,40 | 64,40 | 25.505.334 |
29 nov 2023 | 64,00 | 64,20 | 63,50 | 63,70 | 63,70 | 12.973.971 |
28 nov 2023 | 64,00 | 64,20 | 63,40 | 63,90 | 63,90 | 11.926.217 |
27 nov 2023 | 64,00 | 64,70 | 63,40 | 63,50 | 63,50 | 9.063.172 |
24 nov 2023 | 64,40 | 64,50 | 63,70 | 63,90 | 63,90 | 7.117.517 |
23 nov 2023 | 64,50 | 64,60 | 63,80 | 64,30 | 64,30 | 7.322.694 |
22 nov 2023 | 64,60 | 64,80 | 64,20 | 64,60 | 64,60 | 11.432.098 |
21 nov 2023 | 63,90 | 64,90 | 63,80 | 64,90 | 64,90 | 32.861.180 |
20 nov 2023 | 63,30 | 63,50 | 63,00 | 63,50 | 63,50 | 13.364.477 |
17 nov 2023 | 62,60 | 63,50 | 62,50 | 63,20 | 63,20 | 15.030.739 |
16 nov 2023 | 62,90 | 63,00 | 62,60 | 62,90 | 62,90 | 13.547.026 |
15 nov 2023 | 62,00 | 62,70 | 61,90 | 62,70 | 62,70 | 25.495.666 |
14 nov 2023 | 61,90 | 61,90 | 61,50 | 61,70 | 61,70 | 10.302.617 |
13 nov 2023 | 61,70 | 61,90 | 61,40 | 61,70 | 61,70 | 7.939.942 |
10 nov 2023 | 61,10 | 61,60 | 61,10 | 61,50 | 61,50 | 3.867.946 |
09 nov 2023 | 61,60 | 61,70 | 61,40 | 61,70 | 61,70 | 3.884.810 |
08 nov 2023 | 61,60 | 61,70 | 61,20 | 61,70 | 61,70 | 7.947.843 |
07 nov 2023 | 61,50 | 61,50 | 61,10 | 61,50 | 61,50 | 5.385.562 |
06 nov 2023 | 61,60 | 61,80 | 61,20 | 61,50 | 61,50 | 10.434.929 |
03 nov 2023 | 61,00 | 61,30 | 60,60 | 61,30 | 61,30 | 9.128.928 |
02 nov 2023 | 60,60 | 61,00 | 60,40 | 60,90 | 60,90 | 13.165.599 |
01 nov 2023 | 60,30 | 60,30 | 59,90 | 60,00 | 60,00 | 11.354.928 |
31 oct 2023 | 60,00 | 60,20 | 59,70 | 60,10 | 60,10 | 10.514.466 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |