Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 60,00 | 61,50 | 58,40 | 61,00 | 61,00 | 649.482 |
20 jun 2024 | 59,90 | 60,30 | 58,80 | 59,70 | 59,70 | 731.561 |
19 jun 2024 | 59,10 | 59,70 | 58,40 | 58,70 | 58,70 | 460.279 |
18 jun 2024 | 56,70 | 60,30 | 56,50 | 58,60 | 58,60 | 643.031 |
17 jun 2024 | 57,70 | 57,70 | 56,60 | 56,60 | 56,60 | 232.483 |
14 jun 2024 | 59,00 | 59,20 | 57,20 | 57,20 | 57,20 | 321.458 |
13 jun 2024 | 58,80 | 59,30 | 58,30 | 58,60 | 58,60 | 329.002 |
12 jun 2024 | 60,00 | 60,20 | 58,70 | 58,70 | 58,70 | 353.002 |
11 jun 2024 | 59,10 | 60,50 | 58,20 | 59,40 | 59,40 | 543.050 |
07 jun 2024 | 58,70 | 59,30 | 58,50 | 59,00 | 59,00 | 134.158 |
06 jun 2024 | 59,10 | 59,10 | 58,50 | 58,50 | 58,50 | 286.202 |
05 jun 2024 | 58,70 | 59,60 | 58,30 | 59,10 | 59,10 | 204.000 |
04 jun 2024 | 59,90 | 59,90 | 58,40 | 58,40 | 58,40 | 334.015 |
03 jun 2024 | 60,10 | 60,10 | 58,10 | 59,10 | 59,10 | 561.606 |
31 may 2024 | 55,40 | 60,50 | 55,40 | 60,20 | 60,20 | 1.573.080 |
30 may 2024 | 54,50 | 55,20 | 54,20 | 55,00 | 55,00 | 149.016 |
29 may 2024 | 55,40 | 55,50 | 54,30 | 54,40 | 54,40 | 280.836 |
28 may 2024 | 55,30 | 55,70 | 54,70 | 55,40 | 55,40 | 133.229 |
27 may 2024 | 54,90 | 55,90 | 54,20 | 55,30 | 55,30 | 318.025 |
24 may 2024 | 55,20 | 55,70 | 55,00 | 55,10 | 55,10 | 157.392 |
23 may 2024 | 56,10 | 56,30 | 55,20 | 55,60 | 55,60 | 329.502 |
22 may 2024 | 56,10 | 57,20 | 55,80 | 56,50 | 56,50 | 283.314 |
21 may 2024 | 55,90 | 56,70 | 55,80 | 56,00 | 56,00 | 168.000 |
20 may 2024 | 56,60 | 57,70 | 55,70 | 55,80 | 55,80 | 204.688 |
17 may 2024 | 58,40 | 58,40 | 56,60 | 56,80 | 56,80 | 278.771 |
16 may 2024 | 57,00 | 59,70 | 57,00 | 58,00 | 58,00 | 532.459 |
15 may 2024 | 56,00 | 56,90 | 54,20 | 56,30 | 56,30 | 768.015 |
14 may 2024 | 58,50 | 59,00 | 55,90 | 56,20 | 56,20 | 1.164.024 |
13 may 2024 | 58,50 | 61,30 | 58,50 | 59,00 | 59,00 | 844.450 |
10 may 2024 | 61,00 | 61,10 | 58,70 | 58,70 | 58,70 | 419.470 |
09 may 2024 | 60,20 | 62,70 | 60,20 | 60,30 | 60,30 | 946.775 |
08 may 2024 | 58,90 | 60,30 | 58,90 | 59,50 | 59,50 | 184.688 |
07 may 2024 | 60,00 | 60,40 | 58,00 | 59,00 | 59,00 | 532.023 |
06 may 2024 | 61,00 | 61,60 | 59,40 | 59,40 | 59,40 | 559.997 |
03 may 2024 | 61,20 | 61,50 | 60,10 | 60,30 | 60,30 | 284.835 |
02 may 2024 | 60,20 | 61,00 | 59,50 | 61,00 | 61,00 | 303.001 |
30 abr 2024 | 60,80 | 61,70 | 60,00 | 60,20 | 60,20 | 489.000 |
29 abr 2024 | 58,70 | 61,70 | 58,70 | 60,80 | 60,80 | 1.032.065 |
26 abr 2024 | 58,80 | 60,30 | 57,90 | 58,00 | 58,00 | 393.229 |
25 abr 2024 | 58,30 | 58,80 | 57,50 | 58,40 | 58,40 | 153.459 |
24 abr 2024 | 58,80 | 58,80 | 57,50 | 58,40 | 58,40 | 258.000 |
23 abr 2024 | 56,80 | 58,40 | 56,30 | 57,30 | 57,30 | 209.000 |
22 abr 2024 | 57,60 | 57,90 | 56,60 | 56,60 | 56,60 | 278.000 |
19 abr 2024 | 59,50 | 59,50 | 56,10 | 56,60 | 56,60 | 553.002 |
18 abr 2024 | 58,50 | 60,00 | 57,50 | 59,60 | 59,60 | 614.040 |
17 abr 2024 | 55,10 | 58,60 | 55,10 | 58,50 | 58,50 | 573.688 |
16 abr 2024 | 56,80 | 56,80 | 54,40 | 55,00 | 55,00 | 1.171.133 |
15 abr 2024 | 57,50 | 58,10 | 56,00 | 57,00 | 57,00 | 522.269 |
12 abr 2024 | 59,00 | 59,90 | 57,50 | 57,60 | 57,60 | 824.596 |
11 abr 2024 | 62,60 | 62,60 | 57,50 | 57,80 | 57,80 | 2.105.194 |
10 abr 2024 | 58,70 | 59,70 | 57,80 | 59,50 | 59,50 | 618.457 |
09 abr 2024 | 57,10 | 59,30 | 57,10 | 58,50 | 58,50 | 826.982 |
08 abr 2024 | 57,40 | 57,70 | 56,00 | 57,00 | 57,00 | 360.258 |
03 abr 2024 | 57,30 | 57,70 | 55,90 | 56,80 | 56,80 | 405.085 |
02 abr 2024 | 55,80 | 59,80 | 55,40 | 57,20 | 57,20 | 1.259.210 |
01 abr 2024 | 52,50 | 55,20 | 52,50 | 54,60 | 54,60 | 805.983 |
29 mar 2024 | 52,90 | 53,00 | 51,80 | 51,80 | 51,80 | 332.000 |
28 mar 2024 | 52,00 | 53,20 | 51,70 | 52,30 | 52,30 | 501.001 |
27 mar 2024 | 51,70 | 52,00 | 51,20 | 51,50 | 51,50 | 242.411 |
26 mar 2024 | 51,60 | 52,40 | 50,70 | 51,70 | 51,70 | 591.594 |
25 mar 2024 | 50,00 | 51,90 | 50,00 | 51,50 | 51,50 | 834.624 |
22 mar 2024 | 48,15 | 49,80 | 47,75 | 49,50 | 49,50 | 399.500 |
21 mar 2024 | 47,30 | 50,60 | 47,25 | 47,70 | 47,70 | 576.918 |
20 mar 2024 | 46,60 | 46,80 | 45,20 | 46,55 | 46,55 | 196.000 |
19 mar 2024 | 45,65 | 45,90 | 45,25 | 45,40 | 45,40 | 171.000 |
18 mar 2024 | 45,95 | 46,20 | 45,50 | 45,55 | 45,55 | 246.561 |
15 mar 2024 | 47,00 | 47,00 | 45,60 | 45,90 | 45,90 | 561.538 |
14 mar 2024 | 48,40 | 48,55 | 47,40 | 47,45 | 47,45 | 437.000 |
13 mar 2024 | 50,10 | 50,10 | 48,20 | 48,35 | 48,35 | 649.213 |
12 mar 2024 | 49,65 | 50,70 | 49,65 | 50,30 | 50,30 | 225.229 |
11 mar 2024 | 49,50 | 50,10 | 49,45 | 49,65 | 49,65 | 192.458 |
08 mar 2024 | 50,20 | 50,50 | 49,40 | 49,50 | 49,50 | 316.001 |
07 mar 2024 | 50,70 | 50,90 | 49,70 | 50,20 | 50,20 | 259.853 |
06 mar 2024 | 50,50 | 51,30 | 50,30 | 51,00 | 51,00 | 169.318 |
05 mar 2024 | 49,85 | 51,50 | 49,85 | 50,80 | 50,80 | 404.250 |
04 mar 2024 | 50,90 | 50,90 | 49,80 | 49,85 | 49,85 | 258.460 |
01 mar 2024 | 50,00 | 50,90 | 49,70 | 50,80 | 50,80 | 209.295 |
29 feb 2024 | 50,30 | 50,40 | 49,90 | 50,00 | 50,00 | 82.459 |
27 feb 2024 | 50,30 | 50,50 | 49,60 | 50,30 | 50,30 | 166.061 |
26 feb 2024 | 49,70 | 50,90 | 49,70 | 50,40 | 50,40 | 190.103 |
23 feb 2024 | 50,40 | 50,80 | 49,70 | 49,80 | 49,80 | 201.147 |
22 feb 2024 | 50,30 | 50,30 | 49,90 | 50,30 | 50,30 | 107.688 |
21 feb 2024 | 51,30 | 51,30 | 49,85 | 50,30 | 50,30 | 183.415 |
20 feb 2024 | 51,40 | 51,40 | 50,50 | 50,50 | 50,50 | 148.212 |
19 feb 2024 | 51,50 | 51,90 | 50,50 | 51,40 | 51,40 | 357.383 |
16 feb 2024 | 49,50 | 51,60 | 49,50 | 51,50 | 51,50 | 379.032 |
15 feb 2024 | 49,80 | 50,40 | 48,75 | 50,00 | 50,00 | 324.500 |
05 feb 2024 | 49,95 | 50,60 | 49,85 | 50,00 | 50,00 | 212.672 |
02 feb 2024 | 49,80 | 49,95 | 49,40 | 49,95 | 49,95 | 88.378 |
01 feb 2024 | 49,40 | 50,30 | 49,35 | 49,80 | 49,80 | 216.000 |
31 ene 2024 | 49,85 | 49,90 | 49,30 | 49,35 | 49,35 | 181.625 |
30 ene 2024 | 50,60 | 50,60 | 49,70 | 49,85 | 49,85 | 149.010 |
29 ene 2024 | 49,45 | 51,10 | 49,45 | 50,50 | 50,50 | 190.458 |
26 ene 2024 | 49,55 | 50,00 | 49,55 | 49,80 | 49,80 | 101.016 |
25 ene 2024 | 50,00 | 50,10 | 49,80 | 50,00 | 50,00 | 140.090 |
24 ene 2024 | 50,00 | 50,60 | 50,00 | 50,10 | 50,10 | 100.000 |
23 ene 2024 | 50,90 | 50,90 | 49,60 | 50,00 | 50,00 | 163.000 |
22 ene 2024 | 49,85 | 51,20 | 49,85 | 50,30 | 50,30 | 151.312 |
19 ene 2024 | 50,20 | 50,40 | 49,80 | 49,85 | 49,85 | 226.500 |
18 ene 2024 | 50,40 | 50,90 | 49,50 | 50,10 | 50,10 | 175.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |