Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 61,94 | 67,50 | 61,88 | 66,41 | 66,41 | 908.000 |
25 jun 2024 | 65,20 | 65,60 | 62,53 | 62,54 | 62,54 | 790.100 |
24 jun 2024 | 69,45 | 69,50 | 64,99 | 66,17 | 66,17 | 939.500 |
21 jun 2024 | 71,33 | 71,33 | 68,70 | 69,56 | 69,56 | 1.222.200 |
20 jun 2024 | 68,80 | 73,28 | 68,43 | 71,66 | 71,66 | 1.907.200 |
19 jun 2024 | 69,00 | 69,69 | 67,71 | 69,36 | 69,36 | 944.100 |
18 jun 2024 | 69,01 | 70,50 | 69,01 | 69,32 | 69,32 | 963.100 |
17 jun 2024 | 69,30 | 70,54 | 68,93 | 69,69 | 69,69 | 1.307.600 |
14 jun 2024 | 66,50 | 70,79 | 65,10 | 70,74 | 70,74 | 2.256.800 |
13 jun 2024 | 66,50 | 69,60 | 65,39 | 67,81 | 67,81 | 2.209.400 |
12 jun 2024 | 66,80 | 66,84 | 65,57 | 66,08 | 66,08 | 1.207.500 |
11 jun 2024 | 64,01 | 70,83 | 63,03 | 66,95 | 66,95 | 2.067.700 |
07 jun 2024 | 64,70 | 66,36 | 63,71 | 64,39 | 64,39 | 699.500 |
06 jun 2024 | 65,39 | 66,99 | 63,69 | 64,50 | 64,50 | 1.020.800 |
05 jun 2024 | 62,87 | 67,00 | 62,21 | 65,98 | 65,98 | 1.332.300 |
04 jun 2024 | 63,46 | 63,46 | 62,21 | 62,47 | 62,47 | 511.100 |
03 jun 2024 | 64,00 | 65,18 | 63,33 | 63,90 | 63,90 | 552.600 |
31 may 2024 | 63,33 | 64,21 | 63,01 | 63,79 | 63,79 | 466.300 |
30 may 2024 | 62,10 | 63,87 | 61,22 | 63,13 | 63,13 | 568.100 |
29 may 2024 | 62,80 | 63,90 | 62,05 | 62,45 | 62,45 | 451.700 |
28 may 2024 | 62,96 | 65,28 | 62,42 | 63,11 | 63,11 | 755.400 |
27 may 2024 | 61,38 | 63,37 | 60,05 | 63,26 | 63,26 | 793.327 |
24 may 2024 | 63,03 | 63,10 | 61,29 | 61,38 | 61,38 | 468.300 |
23 may 2024 | 64,05 | 64,82 | 62,99 | 63,06 | 63,06 | 419.600 |
22 may 2024 | 65,10 | 65,48 | 62,72 | 64,34 | 64,34 | 734.200 |
21 may 2024 | 64,84 | 65,56 | 64,12 | 65,40 | 65,40 | 368.800 |
20 may 2024 | 66,00 | 66,80 | 65,00 | 65,09 | 65,09 | 613.515 |
17 may 2024 | 66,00 | 66,00 | 65,00 | 65,75 | 65,75 | 464.300 |
16 may 2024 | 66,24 | 66,98 | 65,72 | 66,10 | 66,10 | 529.615 |
15 may 2024 | 65,50 | 67,10 | 64,90 | 66,27 | 66,27 | 645.700 |
14 may 2024 | 66,52 | 67,50 | 65,10 | 66,02 | 66,02 | 618.180 |
13 may 2024 | 67,56 | 68,53 | 65,68 | 66,00 | 66,00 | 812.766 |
10 may 2024 | 71,00 | 72,00 | 67,36 | 67,93 | 67,93 | 1.435.821 |
09 may 2024 | 64,00 | 70,17 | 63,83 | 70,17 | 70,17 | 1.250.521 |
08 may 2024 | 64,44 | 64,44 | 63,35 | 63,79 | 63,79 | 318.500 |
07 may 2024 | 64,20 | 64,68 | 63,70 | 64,34 | 64,34 | 357.111 |
06 may 2024 | 63,21 | 64,60 | 63,01 | 64,15 | 64,15 | 549.780 |
30 abr 2024 | 63,15 | 63,30 | 61,40 | 62,22 | 62,22 | 445.080 |
29 abr 2024 | 60,30 | 63,49 | 60,30 | 63,05 | 63,05 | 748.380 |
26 abr 2024 | 60,75 | 61,68 | 59,70 | 61,32 | 61,32 | 490.900 |
25 abr 2024 | 59,66 | 61,17 | 59,09 | 60,75 | 60,75 | 416.600 |
24 abr 2024 | 58,40 | 59,90 | 58,40 | 59,85 | 59,85 | 435.200 |
23 abr 2024 | 58,20 | 58,81 | 57,68 | 58,81 | 58,81 | 452.800 |
22 abr 2024 | 60,10 | 60,30 | 57,51 | 58,20 | 58,20 | 776.000 |
19 abr 2024 | 62,96 | 62,96 | 60,80 | 61,01 | 61,01 | 443.300 |
18 abr 2024 | 64,86 | 65,40 | 63,00 | 63,21 | 63,21 | 628.300 |
17 abr 2024 | 63,27 | 65,79 | 63,15 | 65,40 | 65,40 | 559.883 |
16 abr 2024 | 63,21 | 67,00 | 59,90 | 64,19 | 64,19 | 816.200 |
15 abr 2024 | 66,99 | 67,60 | 62,53 | 64,19 | 64,19 | 664.598 |
12 abr 2024 | 68,94 | 69,32 | 66,66 | 66,94 | 66,94 | 723.753 |
11 abr 2024 | 71,50 | 72,98 | 69,98 | 69,98 | 69,98 | 382.872 |
10 abr 2024 | 75,10 | 75,10 | 70,88 | 71,98 | 71,98 | 584.186 |
09 abr 2024 | 74,00 | 75,80 | 73,76 | 75,48 | 75,48 | 292.286 |
08 abr 2024 | 74,88 | 76,48 | 74,00 | 74,28 | 74,28 | 318.686 |
03 abr 2024 | 76,19 | 77,86 | 74,40 | 76,00 | 76,00 | 520.100 |
02 abr 2024 | 76,09 | 78,36 | 76,00 | 76,70 | 76,70 | 859.900 |
01 abr 2024 | 76,05 | 76,47 | 74,83 | 75,99 | 75,99 | 610.700 |
29 mar 2024 | 74,20 | 75,88 | 73,50 | 76,19 | 76,19 | 370.800 |
28 mar 2024 | 71,99 | 75,10 | 71,99 | 74,20 | 74,20 | 666.565 |
27 mar 2024 | 75,00 | 75,35 | 72,06 | 72,06 | 72,06 | 828.370 |
26 mar 2024 | 74,67 | 76,84 | 74,25 | 75,30 | 75,30 | 869.770 |
25 mar 2024 | 79,30 | 79,50 | 74,44 | 74,87 | 74,87 | 1.477.411 |
22 mar 2024 | 76,66 | 82,01 | 76,60 | 79,82 | 79,82 | 2.003.180 |
21 mar 2024 | 76,68 | 79,55 | 76,41 | 77,41 | 77,41 | 1.202.260 |
20 mar 2024 | 73,92 | 79,50 | 73,69 | 76,80 | 76,80 | 1.338.653 |
19 mar 2024 | 73,40 | 75,50 | 73,20 | 74,11 | 74,11 | 1.259.841 |
18 mar 2024 | 73,10 | 73,50 | 72,40 | 73,50 | 73,50 | 854.088 |
15 mar 2024 | 72,75 | 73,65 | 72,21 | 73,09 | 73,09 | 807.700 |
14 mar 2024 | 72,50 | 73,38 | 71,60 | 72,70 | 72,70 | 931.600 |
13 mar 2024 | 73,39 | 73,60 | 72,02 | 72,50 | 72,50 | 991.200 |
12 mar 2024 | 70,90 | 75,95 | 70,70 | 73,58 | 73,58 | 1.754.512 |
11 mar 2024 | 70,05 | 70,64 | 69,70 | 70,60 | 70,60 | 774.412 |
08 mar 2024 | 71,16 | 72,49 | 68,88 | 70,96 | 70,96 | 975.853 |
07 mar 2024 | 70,13 | 73,99 | 70,13 | 71,00 | 71,00 | 1.120.653 |
06 mar 2024 | 69,64 | 70,81 | 69,03 | 70,15 | 70,15 | 565.600 |
05 mar 2024 | 72,00 | 73,36 | 70,50 | 70,81 | 70,81 | 688.000 |
04 mar 2024 | 71,39 | 73,60 | 70,68 | 72,68 | 72,68 | 819.511 |
01 mar 2024 | 71,71 | 72,83 | 70,30 | 71,13 | 71,13 | 911.200 |
29 feb 2024 | 67,01 | 72,96 | 67,01 | 71,50 | 71,50 | 1.110.460 |
28 feb 2024 | 74,40 | 74,50 | 68,00 | 68,76 | 68,76 | 1.155.600 |
27 feb 2024 | 72,90 | 74,80 | 71,83 | 74,44 | 74,44 | 1.137.300 |
26 feb 2024 | 69,08 | 76,56 | 69,02 | 74,48 | 74,48 | 1.477.700 |
23 feb 2024 | 69,12 | 69,88 | 68,20 | 69,60 | 69,60 | 720.084 |
22 feb 2024 | 68,19 | 69,98 | 68,19 | 69,47 | 69,47 | 529.469 |
21 feb 2024 | 68,50 | 70,47 | 67,32 | 68,95 | 68,95 | 682.583 |
20 feb 2024 | 68,40 | 69,34 | 67,11 | 68,59 | 68,59 | 546.832 |
19 feb 2024 | 69,00 | 70,50 | 67,84 | 69,34 | 69,34 | 953.301 |
08 feb 2024 | 65,08 | 68,80 | 63,99 | 68,28 | 68,28 | 1.036.792 |
07 feb 2024 | 66,01 | 66,59 | 63,45 | 65,28 | 65,28 | 978.880 |
06 feb 2024 | 61,00 | 68,18 | 60,23 | 66,00 | 66,00 | 1.204.046 |
05 feb 2024 | 64,00 | 65,20 | 60,00 | 62,50 | 62,50 | 1.227.400 |
02 feb 2024 | 61,98 | 64,99 | 61,79 | 63,93 | 63,93 | 1.329.600 |
01 feb 2024 | 59,00 | 62,47 | 58,58 | 61,34 | 61,34 | 856.000 |
31 ene 2024 | 63,70 | 64,29 | 59,52 | 59,57 | 59,57 | 759.000 |
30 ene 2024 | 67,00 | 67,00 | 63,39 | 63,74 | 63,74 | 693.883 |
29 ene 2024 | 69,00 | 70,50 | 66,62 | 66,99 | 66,99 | 559.900 |
26 ene 2024 | 71,40 | 71,57 | 68,77 | 69,06 | 69,06 | 751.600 |
25 ene 2024 | 68,35 | 72,45 | 67,55 | 71,86 | 71,86 | 1.051.900 |
24 ene 2024 | 70,12 | 70,75 | 66,10 | 68,37 | 68,37 | 890.658 |
23 ene 2024 | 68,64 | 71,20 | 67,56 | 69,69 | 69,69 | 743.013 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |