Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 55,60 | 58,20 | 55,60 | 56,50 | 56,50 | 151.449 |
20 may 2024 | 54,90 | 55,80 | 54,40 | 55,30 | 55,30 | 99.979 |
19 may 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
16 may 2024 | 57,90 | 59,00 | 55,90 | 56,20 | 56,20 | 152.707 |
15 may 2024 | 56,70 | 58,60 | 56,70 | 57,10 | 57,10 | 78.104 |
14 may 2024 | 58,30 | 59,10 | 56,90 | 57,10 | 57,10 | 115.782 |
13 may 2024 | 60,40 | 60,80 | 58,70 | 58,80 | 58,80 | 107.196 |
12 may 2024 | 62,60 | 62,70 | 60,00 | 60,40 | 60,40 | 180.073 |
09 may 2024 | 63,60 | 64,40 | 62,20 | 62,40 | 62,40 | 532.397 |
08 may 2024 | 61,30 | 63,60 | 60,90 | 63,00 | 63,00 | 489.807 |
07 may 2024 | 61,00 | 62,20 | 60,00 | 60,70 | 60,70 | 247.382 |
06 may 2024 | 59,90 | 60,70 | 59,50 | 60,30 | 60,30 | 63.013 |
05 may 2024 | 61,20 | 61,20 | 59,60 | 59,80 | 59,80 | 96.731 |
02 may 2024 | 62,00 | 62,10 | 61,00 | 61,20 | 61,20 | 43.519 |
01 may 2024 | 62,40 | 62,40 | 61,00 | 62,00 | 62,00 | 106.072 |
30 abr 2024 | 61,70 | 62,50 | 60,30 | 62,50 | 62,50 | 258.540 |
29 abr 2024 | 59,30 | 60,40 | 59,10 | 60,30 | 60,30 | 132.820 |
28 abr 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
25 abr 2024 | 60,80 | 61,50 | 59,00 | 61,50 | 61,50 | 134.626 |
24 abr 2024 | 60,50 | 60,90 | 58,50 | 60,40 | 60,40 | 162.381 |
23 abr 2024 | 61,90 | 61,90 | 60,20 | 60,90 | 60,90 | 235.684 |
22 abr 2024 | 61,60 | 62,50 | 61,00 | 61,10 | 61,10 | 206.323 |
21 abr 2024 | 63,30 | 63,30 | 61,50 | 61,80 | 61,80 | 116.810 |
18 abr 2024 | 61,70 | 63,40 | 61,70 | 62,60 | 62,60 | 294.013 |
17 abr 2024 | 62,90 | 62,90 | 61,10 | 61,90 | 61,90 | 127.971 |
16 abr 2024 | 63,70 | 63,70 | 61,20 | 62,90 | 62,90 | 330.239 |
15 abr 2024 | 62,00 | 65,10 | 62,00 | 63,70 | 63,70 | 588.164 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 62,00 | 62,20 | 60,60 | 60,80 | 60,80 | 124.147 |
03 abr 2024 | 60,30 | 63,00 | 60,10 | 62,00 | 62,00 | 273.615 |
02 abr 2024 | 61,10 | 62,60 | 60,00 | 60,60 | 60,60 | 191.803 |
01 abr 2024 | 61,60 | 62,60 | 60,80 | 61,70 | 61,70 | 180.218 |
31 mar 2024 | 63,00 | 63,40 | 60,20 | 61,60 | 61,60 | 194.321 |
28 mar 2024 | 63,50 | 64,60 | 61,60 | 62,70 | 62,70 | 408.713 |
27 mar 2024 | 65,70 | 65,70 | 62,80 | 64,20 | 64,20 | 641.375 |
26 mar 2024 | 65,00 | 68,20 | 64,50 | 65,70 | 65,70 | 1.019.256 |
25 mar 2024 | 65,40 | 66,40 | 63,60 | 64,10 | 64,10 | 796.737 |
24 mar 2024 | 65,00 | 69,10 | 64,30 | 64,80 | 64,80 | 1.701.930 |
21 mar 2024 | 64,60 | 64,80 | 61,20 | 63,30 | 63,30 | 991.253 |
20 mar 2024 | 59,10 | 65,10 | 59,10 | 64,60 | 64,60 | 1.633.471 |
19 mar 2024 | 60,90 | 61,30 | 58,70 | 59,20 | 59,20 | 652.258 |
18 mar 2024 | 59,70 | 63,60 | 58,10 | 60,90 | 60,90 | 1.521.312 |
17 mar 2024 | 55,00 | 59,80 | 54,80 | 59,80 | 59,80 | 1.704.423 |
14 mar 2024 | 52,80 | 55,20 | 52,40 | 54,40 | 54,40 | 790.540 |
13 mar 2024 | 52,00 | 52,80 | 51,90 | 52,40 | 52,40 | 71.775 |
12 mar 2024 | 52,00 | 52,50 | 51,60 | 52,00 | 52,00 | 101.737 |
11 mar 2024 | 52,90 | 52,90 | 51,20 | 52,50 | 52,50 | 114.648 |
10 mar 2024 | 53,80 | 53,80 | 52,30 | 52,70 | 52,70 | 107.801 |
07 mar 2024 | 53,00 | 54,50 | 52,70 | 53,00 | 53,00 | 175.186 |
06 mar 2024 | 52,90 | 53,60 | 51,90 | 52,60 | 52,60 | 168.560 |
05 mar 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
04 mar 2024 | 54,00 | 54,40 | 51,90 | 52,20 | 52,20 | 232.299 |
03 mar 2024 | 55,00 | 55,50 | 53,80 | 54,40 | 54,40 | 143.367 |
29 feb 2024 | 55,20 | 55,50 | 54,50 | 55,10 | 55,10 | 275.149 |
28 feb 2024 | 55,40 | 55,40 | 54,40 | 55,00 | 55,00 | 110.115 |
27 feb 2024 | 53,90 | 55,60 | 53,70 | 54,50 | 54,50 | 178.075 |
26 feb 2024 | 56,00 | 56,00 | 54,00 | 54,10 | 54,10 | 244.393 |
25 feb 2024 | 54,90 | 56,30 | 54,60 | 55,80 | 55,80 | 321.155 |
21 feb 2024 | 55,00 | 55,10 | 54,00 | 54,70 | 54,70 | 153.173 |
20 feb 2024 | 55,60 | 56,00 | 54,50 | 55,00 | 55,00 | 381.695 |
19 feb 2024 | 55,50 | 56,40 | 55,30 | 55,80 | 55,80 | 587.386 |
18 feb 2024 | 56,90 | 57,60 | 55,60 | 55,80 | 55,80 | 310.299 |
15 feb 2024 | 56,00 | 57,70 | 55,80 | 56,60 | 56,60 | 417.884 |
14 feb 2024 | 56,00 | 57,40 | 55,40 | 56,20 | 56,20 | 356.539 |
13 feb 2024 | 55,30 | 57,00 | 54,50 | 56,40 | 56,40 | 602.829 |
12 feb 2024 | 55,10 | 55,90 | 54,00 | 55,20 | 55,20 | 350.559 |
11 feb 2024 | 52,70 | 56,50 | 52,50 | 55,00 | 55,00 | 964.822 |
08 feb 2024 | 52,00 | 52,40 | 50,50 | 52,20 | 52,20 | 562.149 |
07 feb 2024 | 52,00 | 52,40 | 50,50 | 52,20 | 52,20 | 562.149 |
06 feb 2024 | 50,30 | 53,10 | 50,30 | 50,90 | 50,90 | 1.085.170 |
05 feb 2024 | 49,00 | 50,20 | 48,30 | 50,10 | 50,10 | 490.360 |
04 feb 2024 | 47,90 | 48,90 | 47,55 | 48,45 | 48,45 | 183.790 |
01 feb 2024 | 48,15 | 48,55 | 47,00 | 47,50 | 47,50 | 263.345 |
31 ene 2024 | 47,10 | 50,30 | 47,10 | 48,00 | 48,00 | 823.151 |
30 ene 2024 | 48,00 | 49,05 | 46,60 | 47,05 | 47,05 | 454.164 |
29 ene 2024 | 49,00 | 49,50 | 47,75 | 48,00 | 48,00 | 574.502 |
28 ene 2024 | 47,80 | 49,85 | 46,60 | 48,30 | 48,30 | 817.789 |
25 ene 2024 | 48,30 | 50,80 | 47,60 | 47,80 | 47,80 | 2.383.291 |
24 ene 2024 | 42,40 | 46,20 | 42,10 | 46,20 | 46,20 | 1.537.007 |
23 ene 2024 | 40,55 | 42,10 | 40,25 | 42,00 | 42,00 | 316.944 |
22 ene 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
21 ene 2024 | 40,65 | 40,70 | 40,00 | 40,35 | 40,35 | 94.013 |
18 ene 2024 | 41,05 | 41,05 | 40,05 | 40,45 | 40,45 | 136.115 |
17 ene 2024 | 41,70 | 41,70 | 41,00 | 41,00 | 41,00 | 223.128 |
16 ene 2024 | 41,90 | 42,10 | 41,60 | 41,70 | 41,70 | 147.506 |
15 ene 2024 | 41,70 | 42,20 | 41,70 | 41,95 | 41,95 | 167.293 |
14 ene 2024 | 42,85 | 42,85 | 41,70 | 41,70 | 41,70 | 224.630 |
11 ene 2024 | 43,60 | 43,60 | 42,80 | 43,00 | 43,00 | 191.209 |
10 ene 2024 | 43,20 | 43,85 | 42,50 | 43,40 | 43,40 | 305.562 |
09 ene 2024 | 43,60 | 44,45 | 42,60 | 42,90 | 42,90 | 462.948 |
08 ene 2024 | 42,20 | 43,60 | 42,20 | 43,55 | 43,55 | 493.198 |
07 ene 2024 | 42,00 | 42,50 | 42,00 | 42,15 | 42,15 | 100.087 |
04 ene 2024 | 42,00 | 42,40 | 41,75 | 41,95 | 41,95 | 212.500 |
03 ene 2024 | 42,40 | 42,80 | 42,05 | 42,05 | 42,05 | 217.715 |
02 ene 2024 | 42,45 | 42,90 | 42,25 | 42,40 | 42,40 | 184.262 |
01 ene 2024 | 42,90 | 42,90 | 42,20 | 42,35 | 42,35 | 167.910 |
31 dic 2023 | 42,50 | 43,15 | 42,25 | 42,65 | 42,65 | 175.356 |
28 dic 2023 | 42,45 | 42,60 | 42,15 | 42,30 | 42,30 | 101.770 |
27 dic 2023 | 42,50 | 43,45 | 42,30 | 42,35 | 42,35 | 238.644 |
26 dic 2023 | 42,85 | 43,00 | 42,25 | 42,55 | 42,55 | 82.471 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |