Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 66,46 | 66,69 | 65,63 | 65,86 | 65,86 | 2.095.104 |
20 may 2024 | 66,61 | 67,32 | 65,90 | 66,52 | 66,52 | 3.135.717 |
17 may 2024 | 65,93 | 66,73 | 65,40 | 66,61 | 66,61 | 2.491.434 |
16 may 2024 | 66,08 | 67,22 | 65,40 | 65,93 | 65,93 | 2.871.096 |
15 may 2024 | 67,12 | 67,16 | 65,83 | 66,03 | 66,03 | 2.304.215 |
14 may 2024 | 65,60 | 67,37 | 65,51 | 67,26 | 67,26 | 4.089.867 |
13 may 2024 | 66,00 | 66,50 | 64,86 | 65,50 | 65,50 | 3.256.330 |
10 may 2024 | 68,32 | 68,78 | 66,28 | 66,30 | 66,30 | 4.936.038 |
09 may 2024 | 68,20 | 69,18 | 68,15 | 68,31 | 68,31 | 3.543.896 |
08 may 2024 | 70,50 | 70,69 | 68,40 | 68,65 | 68,65 | 4.444.646 |
07 may 2024 | 68,97 | 70,81 | 68,57 | 70,23 | 70,23 | 6.010.780 |
06 may 2024 | 68,90 | 69,60 | 68,50 | 69,22 | 69,22 | 5.333.304 |
30 abr 2024 | 68,06 | 68,86 | 67,70 | 68,28 | 68,28 | 4.508.523 |
29 abr 2024 | 68,30 | 69,38 | 67,68 | 68,50 | 68,50 | 7.108.128 |
26 abr 2024 | 63,00 | 69,74 | 63,00 | 68,26 | 68,26 | 11.101.456 |
25 abr 2024 | 63,98 | 65,46 | 63,20 | 63,40 | 63,40 | 5.721.167 |
24 abr 2024 | 66,05 | 66,30 | 64,32 | 64,64 | 64,64 | 4.737.777 |
23 abr 2024 | 66,50 | 66,66 | 64,50 | 66,04 | 66,04 | 5.800.734 |
22 abr 2024 | 66,61 | 67,63 | 65,89 | 66,54 | 66,54 | 4.659.246 |
19 abr 2024 | 66,66 | 68,51 | 64,91 | 66,72 | 66,72 | 8.335.820 |
18 abr 2024 | 69,71 | 69,71 | 67,02 | 67,28 | 67,28 | 8.436.077 |
17 abr 2024 | 69,51 | 71,89 | 68,06 | 70,19 | 70,19 | 8.114.749 |
16 abr 2024 | 70,90 | 74,30 | 69,20 | 70,13 | 70,13 | 9.878.195 |
15 abr 2024 | 77,77 | 78,50 | 70,23 | 71,30 | 71,30 | 14.154.274 |
12 abr 2024 | 81,50 | 81,50 | 75,99 | 77,14 | 77,14 | 19.086.715 |
11 abr 2024 | 74,16 | 74,16 | 74,16 | 74,16 | 74,16 | 2.008.682 |
10 abr 2024 | 68,10 | 69,31 | 67,19 | 67,42 | 67,42 | 5.014.709 |
09 abr 2024 | 66,30 | 69,64 | 66,18 | 69,31 | 69,31 | 8.269.301 |
08 abr 2024 | 64,22 | 69,18 | 63,41 | 66,85 | 66,85 | 8.691.221 |
03 abr 2024 | 65,20 | 65,82 | 63,88 | 64,28 | 64,28 | 5.548.204 |
02 abr 2024 | 67,96 | 69,10 | 64,75 | 65,64 | 65,64 | 8.306.066 |
01 abr 2024 | 67,60 | 68,50 | 66,82 | 67,40 | 67,40 | 4.545.176 |
29 mar 2024 | 68,99 | 68,99 | 65,50 | 67,64 | 67,64 | 4.809.684 |
28 mar 2024 | 67,94 | 71,10 | 67,73 | 69,44 | 69,44 | 5.926.080 |
27 mar 2024 | 70,98 | 70,98 | 68,09 | 68,09 | 68,09 | 6.028.230 |
26 mar 2024 | 70,80 | 71,94 | 70,11 | 71,05 | 71,05 | 5.681.802 |
25 mar 2024 | 74,80 | 75,51 | 71,39 | 71,39 | 71,39 | 7.708.086 |
22 mar 2024 | 75,60 | 75,65 | 73,20 | 75,01 | 75,01 | 9.234.603 |
21 mar 2024 | 72,70 | 75,80 | 72,51 | 74,93 | 74,93 | 9.058.019 |
20 mar 2024 | 72,67 | 74,50 | 72,29 | 73,21 | 73,21 | 6.340.443 |
19 mar 2024 | 73,65 | 75,20 | 72,50 | 72,95 | 72,95 | 7.058.131 |
18 mar 2024 | 70,88 | 74,56 | 70,71 | 73,45 | 73,45 | 8.462.882 |
15 mar 2024 | 72,80 | 73,99 | 70,63 | 71,27 | 71,27 | 8.142.386 |
14 mar 2024 | 74,90 | 75,26 | 71,98 | 73,50 | 73,50 | 8.400.325 |
13 mar 2024 | 73,71 | 76,66 | 72,68 | 73,00 | 73,00 | 10.866.617 |
12 mar 2024 | 72,50 | 75,46 | 72,42 | 74,03 | 74,03 | 10.473.164 |
11 mar 2024 | 72,90 | 72,90 | 70,00 | 72,70 | 72,70 | 10.778.249 |
08 mar 2024 | 66,90 | 73,72 | 66,88 | 72,75 | 72,75 | 17.469.625 |
07 mar 2024 | 69,88 | 70,65 | 66,96 | 67,02 | 67,02 | 13.910.090 |
06 mar 2024 | 73,35 | 73,83 | 70,10 | 70,95 | 70,95 | 13.333.438 |
05 mar 2024 | 74,89 | 76,88 | 72,75 | 74,15 | 74,15 | 13.006.273 |
04 mar 2024 | 73,10 | 76,99 | 73,08 | 75,15 | 75,15 | 12.915.160 |
01 mar 2024 | 73,00 | 77,00 | 71,52 | 75,01 | 75,01 | 13.742.789 |
29 feb 2024 | 70,10 | 75,00 | 70,10 | 73,55 | 73,55 | 13.209.832 |
28 feb 2024 | 74,00 | 75,29 | 70,91 | 70,91 | 70,91 | 16.086.894 |
27 feb 2024 | 66,74 | 74,01 | 66,66 | 74,01 | 74,01 | 16.322.646 |
26 feb 2024 | 69,10 | 70,44 | 65,65 | 67,28 | 67,28 | 14.186.508 |
23 feb 2024 | 68,60 | 71,80 | 67,37 | 70,18 | 70,18 | 16.831.597 |
22 feb 2024 | 60,70 | 67,35 | 60,60 | 67,35 | 67,35 | 15.434.699 |
21 feb 2024 | 59,85 | 61,90 | 59,07 | 61,23 | 61,23 | 12.663.934 |
20 feb 2024 | 59,90 | 62,80 | 59,65 | 60,88 | 60,88 | 12.954.036 |
19 feb 2024 | 61,00 | 61,96 | 59,45 | 60,73 | 60,73 | 15.874.808 |
08 feb 2024 | 64,48 | 66,10 | 58,88 | 62,76 | 62,76 | 28.439.687 |
07 feb 2024 | 59,99 | 61,47 | 57,75 | 61,47 | 61,47 | 10.618.127 |
06 feb 2024 | 50,00 | 55,88 | 50,00 | 55,88 | 55,88 | 8.892.053 |
05 feb 2024 | 50,50 | 52,50 | 47,62 | 50,80 | 50,80 | 12.800.054 |
02 feb 2024 | 53,46 | 53,46 | 48,99 | 50,74 | 50,74 | 11.457.397 |
01 feb 2024 | 54,28 | 55,00 | 52,73 | 52,94 | 52,94 | 10.671.716 |
31 ene 2024 | 54,58 | 56,39 | 53,75 | 53,99 | 53,99 | 9.670.037 |
30 ene 2024 | 55,05 | 56,10 | 53,88 | 54,43 | 54,43 | 10.774.606 |
29 ene 2024 | 59,80 | 60,50 | 55,89 | 56,01 | 56,01 | 15.458.050 |
26 ene 2024 | 59,68 | 61,33 | 59,39 | 60,34 | 60,34 | 10.933.217 |
25 ene 2024 | 61,36 | 62,00 | 58,88 | 60,38 | 60,38 | 16.148.329 |
24 ene 2024 | 63,10 | 65,21 | 60,50 | 62,00 | 62,00 | 16.495.511 |
23 ene 2024 | 63,10 | 65,78 | 62,95 | 64,36 | 64,36 | 11.977.725 |
22 ene 2024 | 66,98 | 67,18 | 62,70 | 63,50 | 63,50 | 14.775.423 |
19 ene 2024 | 68,11 | 69,34 | 66,76 | 67,21 | 67,21 | 10.670.733 |
18 ene 2024 | 67,10 | 69,49 | 67,10 | 69,00 | 69,00 | 15.584.561 |
17 ene 2024 | 70,80 | 71,32 | 67,99 | 67,99 | 67,99 | 14.231.445 |
16 ene 2024 | 74,11 | 74,58 | 69,09 | 70,91 | 70,91 | 20.001.531 |
15 ene 2024 | 73,55 | 76,42 | 72,51 | 73,23 | 73,23 | 15.400.680 |
12 ene 2024 | 75,33 | 76,54 | 72,30 | 73,40 | 73,40 | 22.660.174 |
11 ene 2024 | 75,00 | 77,87 | 74,23 | 75,69 | 75,69 | 21.929.577 |
10 ene 2024 | 82,21 | 87,49 | 73,50 | 76,80 | 76,80 | 34.076.951 |
09 ene 2024 | 86,35 | 86,35 | 80,20 | 81,65 | 81,65 | 24.841.084 |
08 ene 2024 | 79,82 | 88,00 | 79,51 | 87,00 | 87,00 | 27.169.899 |
05 ene 2024 | 74,16 | 82,10 | 73,70 | 80,35 | 80,35 | 25.456.248 |
04 ene 2024 | 74,60 | 77,70 | 74,60 | 74,80 | 74,80 | 14.592.374 |
03 ene 2024 | 77,00 | 77,20 | 73,60 | 75,00 | 75,00 | 15.956.290 |
02 ene 2024 | 75,50 | 78,44 | 73,40 | 77,25 | 77,25 | 28.167.114 |
29 dic 2023 | 67,50 | 75,13 | 67,50 | 75,13 | 75,13 | 32.492.582 |
28 dic 2023 | 73,50 | 74,08 | 67,01 | 68,30 | 68,30 | 34.260.903 |
27 dic 2023 | 76,00 | 79,60 | 72,41 | 74,17 | 74,17 | 32.969.196 |
26 dic 2023 | 68,88 | 76,56 | 68,26 | 76,56 | 76,56 | 29.900.643 |
25 dic 2023 | 65,50 | 70,65 | 64,66 | 69,60 | 69,60 | 23.579.318 |
22 dic 2023 | 63,91 | 65,70 | 63,00 | 64,54 | 64,54 | 17.606.859 |
21 dic 2023 | 59,00 | 64,99 | 58,20 | 63,83 | 63,83 | 27.264.947 |
20 dic 2023 | 57,83 | 61,38 | 57,52 | 59,08 | 59,08 | 20.256.657 |
19 dic 2023 | 52,17 | 57,62 | 52,00 | 57,62 | 57,62 | 16.156.785 |
18 dic 2023 | 53,96 | 55,56 | 52,15 | 52,38 | 52,38 | 16.560.434 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |