Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 65,70 | 66,50 | 65,70 | 65,80 | 65,80 | 4.149.198 |
05 jun 2024 | 66,40 | 66,50 | 65,40 | 66,50 | 66,50 | 4.645.250 |
04 jun 2024 | 66,70 | 66,90 | 66,40 | 66,50 | 66,50 | 4.574.637 |
03 jun 2024 | 67,60 | 67,60 | 66,70 | 67,20 | 67,20 | 3.708.163 |
31 may 2024 | 68,20 | 68,30 | 67,40 | 67,40 | 67,40 | 8.040.708 |
30 may 2024 | 67,60 | 68,40 | 67,60 | 67,70 | 67,70 | 3.747.720 |
29 may 2024 | 69,30 | 69,40 | 68,10 | 68,20 | 68,20 | 4.415.972 |
28 may 2024 | 67,90 | 69,20 | 67,80 | 69,20 | 69,20 | 4.479.825 |
27 may 2024 | 68,10 | 68,10 | 67,50 | 67,80 | 67,80 | 4.183.842 |
24 may 2024 | 68,50 | 68,60 | 67,80 | 68,30 | 68,30 | 4.310.525 |
23 may 2024 | 69,00 | 69,10 | 68,60 | 68,60 | 68,60 | 4.740.392 |
22 may 2024 | 69,50 | 70,00 | 68,90 | 69,90 | 69,90 | 3.369.772 |
21 may 2024 | 70,40 | 70,40 | 69,50 | 69,50 | 69,50 | 4.218.674 |
20 may 2024 | 70,60 | 70,60 | 69,80 | 70,20 | 70,20 | 2.408.733 |
17 may 2024 | 70,20 | 70,70 | 69,90 | 69,90 | 69,90 | 2.880.692 |
16 may 2024 | 71,00 | 71,20 | 70,10 | 70,40 | 70,40 | 5.998.083 |
15 may 2024 | 69,70 | 70,70 | 69,70 | 70,20 | 70,20 | 4.432.465 |
14 may 2024 | 69,90 | 70,30 | 69,70 | 69,70 | 69,70 | 2.685.754 |
13 may 2024 | 70,20 | 70,70 | 69,80 | 69,90 | 69,90 | 2.416.389 |
10 may 2024 | 70,20 | 70,60 | 69,80 | 70,30 | 70,30 | 2.117.667 |
09 may 2024 | 70,80 | 71,10 | 69,70 | 69,80 | 69,80 | 4.017.383 |
08 may 2024 | 71,50 | 71,50 | 70,70 | 71,00 | 71,00 | 2.911.475 |
07 may 2024 | 71,60 | 71,90 | 71,00 | 71,50 | 71,50 | 2.102.908 |
06 may 2024 | 72,00 | 72,50 | 71,50 | 71,50 | 71,50 | 3.528.301 |
03 may 2024 | 71,60 | 72,20 | 71,50 | 71,70 | 71,70 | 1.730.401 |
02 may 2024 | 72,00 | 72,10 | 71,30 | 71,60 | 71,60 | 2.442.792 |
30 abr 2024 | 71,80 | 72,30 | 71,70 | 72,20 | 72,20 | 2.741.455 |
29 abr 2024 | 71,70 | 72,60 | 71,40 | 72,60 | 72,60 | 3.524.727 |
26 abr 2024 | 71,40 | 72,20 | 71,20 | 71,20 | 71,20 | 2.722.903 |
25 abr 2024 | 72,40 | 72,40 | 71,50 | 72,00 | 72,00 | 3.129.320 |
24 abr 2024 | 72,90 | 73,10 | 72,30 | 72,90 | 72,90 | 2.994.662 |
23 abr 2024 | 73,00 | 73,10 | 71,70 | 72,90 | 72,90 | 3.773.686 |
22 abr 2024 | 70,40 | 72,80 | 70,10 | 72,70 | 72,70 | 7.746.030 |
19 abr 2024 | 70,30 | 70,80 | 69,00 | 69,30 | 69,30 | 7.511.235 |
18 abr 2024 | 70,00 | 70,30 | 69,30 | 70,30 | 70,30 | 5.200.250 |
17 abr 2024 | 70,90 | 71,20 | 70,20 | 70,30 | 70,30 | 4.850.011 |
16 abr 2024 | 72,80 | 73,50 | 70,70 | 71,10 | 71,10 | 6.571.400 |
15 abr 2024 | 73,00 | 74,00 | 72,70 | 73,60 | 73,60 | 4.963.174 |
12 abr 2024 | 72,40 | 72,70 | 71,90 | 72,50 | 72,50 | 3.905.642 |
11 abr 2024 | 73,20 | 73,60 | 72,30 | 73,30 | 73,30 | 3.663.567 |
10 abr 2024 | 73,70 | 74,20 | 73,30 | 74,00 | 74,00 | 3.377.114 |
09 abr 2024 | 72,80 | 73,40 | 72,70 | 73,30 | 73,30 | 4.793.341 |
08 abr 2024 | 72,10 | 72,70 | 71,80 | 72,70 | 72,70 | 3.599.416 |
03 abr 2024 | 72,50 | 73,10 | 72,00 | 72,30 | 72,30 | 9.315.206 |
02 abr 2024 | 71,70 | 72,30 | 71,20 | 72,20 | 72,20 | 6.595.354 |
01 abr 2024 | 70,00 | 71,80 | 70,00 | 71,80 | 71,80 | 8.628.873 |
29 mar 2024 | 69,00 | 69,80 | 68,90 | 69,50 | 69,50 | 3.246.000 |
28 mar 2024 | 69,30 | 69,80 | 68,40 | 68,60 | 68,60 | 4.351.611 |
27 mar 2024 | 70,00 | 70,20 | 69,20 | 69,40 | 69,40 | 3.912.822 |
26 mar 2024 | 68,60 | 70,40 | 68,50 | 70,20 | 70,20 | 6.879.638 |
25 mar 2024 | 67,90 | 68,80 | 67,60 | 68,60 | 68,60 | 3.339.744 |
22 mar 2024 | 69,00 | 69,20 | 68,00 | 68,10 | 68,10 | 6.009.591 |
21 mar 2024 | 69,60 | 69,70 | 68,40 | 69,00 | 69,00 | 8.282.963 |
20 mar 2024 | 69,60 | 69,80 | 68,60 | 69,40 | 69,40 | 5.974.208 |
19 mar 2024 | 70,10 | 70,60 | 69,60 | 69,70 | 69,70 | 5.825.134 |
18 mar 2024 | 71,20 | 71,40 | 70,20 | 70,60 | 70,60 | 4.004.096 |
15 mar 2024 | 71,20 | 71,60 | 70,60 | 71,20 | 71,20 | 3.775.476 |
14 mar 2024 | 70,90 | 71,60 | 70,70 | 71,20 | 71,20 | 3.104.998 |
13 mar 2024 | 71,00 | 71,30 | 70,50 | 70,70 | 70,70 | 2.989.682 |
12 mar 2024 | 71,20 | 71,40 | 70,70 | 71,10 | 71,10 | 2.751.381 |
11 mar 2024 | 70,80 | 72,00 | 70,80 | 71,10 | 71,10 | 2.006.236 |
08 mar 2024 | 70,70 | 71,10 | 69,90 | 70,70 | 70,70 | 3.732.156 |
07 mar 2024 | 71,00 | 71,30 | 70,50 | 71,20 | 71,20 | 2.900.384 |
06 mar 2024 | 71,70 | 72,20 | 71,10 | 71,30 | 71,30 | 2.411.778 |
05 mar 2024 | 71,80 | 72,50 | 71,60 | 71,60 | 71,60 | 2.529.338 |
04 mar 2024 | 71,80 | 72,70 | 71,60 | 72,10 | 72,10 | 3.473.891 |
01 mar 2024 | 73,00 | 73,40 | 71,80 | 72,30 | 72,30 | 3.122.750 |
29 feb 2024 | 71,70 | 74,30 | 71,30 | 74,30 | 74,30 | 4.133.740 |
27 feb 2024 | 72,00 | 72,30 | 71,60 | 71,70 | 71,70 | 2.277.482 |
26 feb 2024 | 72,30 | 72,70 | 71,80 | 72,30 | 72,30 | 2.401.465 |
23 feb 2024 | 72,50 | 72,90 | 72,40 | 72,60 | 72,60 | 1.546.276 |
22 feb 2024 | 73,50 | 73,50 | 72,50 | 72,70 | 72,70 | 1.979.750 |
21 feb 2024 | 73,60 | 73,80 | 73,00 | 73,20 | 73,20 | 2.160.828 |
20 feb 2024 | 73,90 | 74,20 | 73,10 | 73,40 | 73,40 | 1.915.730 |
19 feb 2024 | 74,10 | 75,00 | 73,80 | 74,10 | 74,10 | 1.755.750 |
16 feb 2024 | 74,00 | 74,30 | 73,10 | 73,80 | 73,80 | 1.468.535 |
15 feb 2024 | 72,90 | 73,70 | 72,60 | 73,40 | 73,40 | 2.558.555 |
05 feb 2024 | 74,70 | 75,00 | 74,10 | 74,30 | 74,30 | 1.860.991 |
02 feb 2024 | 75,40 | 76,00 | 74,90 | 76,00 | 76,00 | 2.150.249 |
01 feb 2024 | 75,10 | 76,40 | 75,10 | 76,20 | 76,20 | 3.105.323 |
31 ene 2024 | 73,70 | 74,60 | 73,70 | 74,60 | 74,60 | 1.516.129 |
30 ene 2024 | 75,10 | 75,10 | 73,70 | 73,70 | 73,70 | 1.871.320 |
29 ene 2024 | 73,90 | 75,40 | 73,90 | 75,10 | 75,10 | 2.035.238 |
26 ene 2024 | 73,40 | 74,00 | 73,00 | 74,00 | 74,00 | 1.835.072 |
25 ene 2024 | 73,00 | 73,40 | 72,80 | 73,20 | 73,20 | 1.449.436 |
24 ene 2024 | 72,50 | 73,10 | 72,50 | 73,00 | 73,00 | 2.119.659 |
23 ene 2024 | 72,40 | 72,80 | 72,20 | 72,40 | 72,40 | 1.435.500 |
22 ene 2024 | 72,30 | 72,70 | 71,60 | 72,40 | 72,40 | 1.903.622 |
19 ene 2024 | 71,30 | 73,00 | 71,20 | 72,20 | 72,20 | 4.161.804 |
18 ene 2024 | 73,20 | 73,30 | 72,20 | 72,30 | 72,30 | 3.606.375 |
17 ene 2024 | 73,40 | 74,10 | 73,00 | 73,00 | 73,00 | 7.527.910 |
16 ene 2024 | 77,10 | 77,10 | 74,60 | 74,80 | 74,80 | 8.434.710 |
15 ene 2024 | 78,60 | 79,10 | 78,20 | 78,20 | 78,20 | 1.816.086 |
12 ene 2024 | 78,50 | 79,40 | 78,50 | 79,00 | 79,00 | 658.079 |
11 ene 2024 | 79,00 | 79,10 | 78,60 | 78,70 | 78,70 | 1.345.329 |
10 ene 2024 | 79,30 | 79,30 | 79,00 | 79,10 | 79,10 | 834.636 |
09 ene 2024 | 80,10 | 80,10 | 79,30 | 79,30 | 79,30 | 1.532.545 |
08 ene 2024 | 80,10 | 81,10 | 79,90 | 80,00 | 80,00 | 1.027.361 |
05 ene 2024 | 80,00 | 80,00 | 79,60 | 79,60 | 79,60 | 1.002.300 |
04 ene 2024 | 79,90 | 80,10 | 79,70 | 79,70 | 79,70 | 844.544 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |