Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 54,96 | 56,09 | 53,72 | 54,41 | 54,41 | 351.200 |
13 jun 2024 | 54,92 | 58,68 | 54,62 | 55,79 | 55,79 | 574.700 |
12 jun 2024 | 55,87 | 56,50 | 54,20 | 55,06 | 55,06 | 583.500 |
11 jun 2024 | 53,67 | 54,60 | 53,43 | 54,00 | 54,00 | 414.700 |
10 jun 2024 | 50,21 | 54,37 | 50,02 | 54,13 | 54,13 | 611.300 |
07 jun 2024 | 50,85 | 51,88 | 50,13 | 50,78 | 50,78 | 227.000 |
06 jun 2024 | 52,63 | 52,70 | 50,88 | 51,34 | 51,34 | 368.800 |
05 jun 2024 | 51,87 | 53,17 | 51,10 | 52,78 | 52,78 | 286.400 |
04 jun 2024 | 53,38 | 54,99 | 51,57 | 51,71 | 51,71 | 403.200 |
03 jun 2024 | 52,77 | 54,92 | 51,78 | 53,64 | 53,64 | 586.800 |
31 may 2024 | 53,33 | 53,33 | 50,89 | 52,00 | 52,00 | 563.200 |
30 may 2024 | 51,07 | 53,00 | 50,71 | 52,24 | 52,24 | 328.000 |
29 may 2024 | 50,57 | 50,66 | 49,97 | 50,45 | 50,45 | 345.800 |
28 may 2024 | 52,30 | 52,61 | 50,36 | 51,30 | 51,30 | 325.300 |
24 may 2024 | 50,71 | 52,31 | 50,70 | 51,90 | 51,90 | 438.300 |
23 may 2024 | 54,35 | 54,35 | 50,44 | 50,63 | 50,63 | 849.700 |
22 may 2024 | 53,18 | 54,34 | 52,23 | 54,26 | 54,26 | 405.000 |
21 may 2024 | 54,21 | 55,44 | 53,01 | 53,27 | 53,27 | 582.200 |
20 may 2024 | 53,73 | 54,40 | 53,58 | 54,36 | 54,36 | 305.300 |
17 may 2024 | 52,93 | 54,88 | 52,31 | 53,62 | 53,62 | 439.300 |
16 may 2024 | 51,72 | 53,11 | 51,00 | 52,79 | 52,79 | 538.400 |
15 may 2024 | 52,26 | 54,56 | 51,22 | 51,72 | 51,72 | 642.600 |
14 may 2024 | 50,68 | 51,85 | 49,46 | 50,62 | 50,62 | 354.300 |
13 may 2024 | 50,44 | 51,19 | 48,49 | 49,77 | 49,77 | 587.900 |
10 may 2024 | 51,81 | 52,73 | 47,88 | 49,74 | 49,74 | 925.500 |
09 may 2024 | 52,12 | 53,48 | 51,59 | 52,73 | 52,73 | 377.200 |
08 may 2024 | 52,08 | 52,65 | 50,74 | 52,25 | 52,25 | 545.500 |
07 may 2024 | 52,78 | 52,97 | 51,30 | 52,42 | 52,42 | 311.300 |
06 may 2024 | 52,54 | 53,68 | 51,02 | 52,67 | 52,67 | 261.500 |
03 may 2024 | 54,69 | 55,85 | 52,37 | 52,69 | 52,69 | 403.000 |
02 may 2024 | 52,46 | 54,05 | 51,32 | 53,29 | 53,29 | 295.400 |
01 may 2024 | 50,27 | 53,97 | 50,19 | 52,18 | 52,18 | 542.100 |
30 abr 2024 | 50,62 | 51,60 | 49,81 | 50,02 | 50,02 | 500.300 |
29 abr 2024 | 52,08 | 52,45 | 50,59 | 51,11 | 51,11 | 388.000 |
26 abr 2024 | 51,35 | 52,68 | 50,87 | 51,92 | 51,92 | 339.700 |
25 abr 2024 | 51,52 | 51,97 | 49,66 | 51,38 | 51,38 | 631.800 |
24 abr 2024 | 54,54 | 54,94 | 52,54 | 52,82 | 52,82 | 312.900 |
23 abr 2024 | 52,25 | 55,94 | 52,25 | 54,44 | 54,44 | 409.000 |
22 abr 2024 | 52,28 | 53,35 | 50,54 | 52,00 | 52,00 | 438.400 |
19 abr 2024 | 54,23 | 55,12 | 51,03 | 51,65 | 51,65 | 741.300 |
18 abr 2024 | 53,24 | 54,89 | 52,59 | 54,50 | 54,50 | 692.200 |
17 abr 2024 | 55,87 | 55,87 | 53,25 | 53,55 | 53,55 | 472.400 |
16 abr 2024 | 56,34 | 56,75 | 54,80 | 55,22 | 55,22 | 747.600 |
15 abr 2024 | 58,08 | 59,14 | 56,87 | 56,96 | 56,96 | 382.000 |
12 abr 2024 | 59,73 | 59,80 | 57,55 | 58,07 | 58,07 | 496.300 |
11 abr 2024 | 59,54 | 60,51 | 59,22 | 60,17 | 60,17 | 326.600 |
10 abr 2024 | 58,90 | 60,29 | 58,51 | 59,08 | 59,08 | 521.300 |
09 abr 2024 | 60,60 | 61,32 | 59,42 | 60,56 | 60,56 | 490.000 |
08 abr 2024 | 62,80 | 62,80 | 60,24 | 60,70 | 60,70 | 407.300 |
05 abr 2024 | 62,33 | 63,97 | 61,12 | 62,22 | 62,22 | 319.400 |
04 abr 2024 | 63,12 | 64,49 | 61,75 | 62,01 | 62,01 | 389.600 |
03 abr 2024 | 63,58 | 64,72 | 62,76 | 63,20 | 63,20 | 440.800 |
02 abr 2024 | 65,28 | 66,17 | 64,20 | 64,39 | 64,39 | 436.700 |
01 abr 2024 | 69,19 | 69,19 | 66,16 | 66,98 | 66,98 | 417.700 |
28 mar 2024 | 70,99 | 70,99 | 69,02 | 69,55 | 69,55 | 336.400 |
27 mar 2024 | 70,60 | 71,39 | 69,35 | 70,45 | 70,45 | 318.200 |
26 mar 2024 | 68,81 | 70,42 | 67,78 | 70,13 | 70,13 | 325.700 |
25 mar 2024 | 71,02 | 71,81 | 68,29 | 68,83 | 68,83 | 478.100 |
22 mar 2024 | 72,54 | 72,54 | 68,96 | 70,23 | 70,23 | 477.500 |
21 mar 2024 | 74,57 | 74,57 | 71,92 | 72,04 | 72,04 | 339.700 |
20 mar 2024 | 72,94 | 73,91 | 71,64 | 73,49 | 73,49 | 411.100 |
19 mar 2024 | 69,05 | 73,22 | 68,68 | 73,04 | 73,04 | 704.500 |
18 mar 2024 | 70,96 | 71,37 | 68,13 | 69,11 | 69,11 | 473.800 |
15 mar 2024 | 68,78 | 71,26 | 68,78 | 70,62 | 70,62 | 726.600 |
14 mar 2024 | 70,17 | 70,57 | 68,31 | 69,57 | 69,57 | 450.700 |
13 mar 2024 | 68,00 | 70,66 | 67,05 | 70,55 | 70,55 | 553.600 |
12 mar 2024 | 69,10 | 69,33 | 67,82 | 68,33 | 68,33 | 480.100 |
11 mar 2024 | 71,59 | 72,08 | 68,60 | 68,84 | 68,84 | 457.100 |
08 mar 2024 | 73,08 | 74,56 | 70,65 | 72,35 | 72,35 | 406.300 |
07 mar 2024 | 73,68 | 75,10 | 70,59 | 70,77 | 70,77 | 620.600 |
06 mar 2024 | 70,38 | 73,30 | 69,67 | 72,95 | 72,95 | 565.900 |
05 mar 2024 | 67,64 | 70,00 | 67,12 | 69,64 | 69,64 | 441.800 |
04 mar 2024 | 68,09 | 68,09 | 66,18 | 67,91 | 67,91 | 316.100 |
01 mar 2024 | 66,52 | 69,98 | 66,52 | 66,82 | 66,82 | 710.000 |
29 feb 2024 | 69,40 | 70,05 | 64,52 | 65,82 | 65,82 | 819.800 |
28 feb 2024 | 67,17 | 68,12 | 66,57 | 67,32 | 67,32 | 511.100 |
27 feb 2024 | 64,39 | 67,80 | 64,39 | 67,62 | 67,62 | 489.400 |
26 feb 2024 | 62,01 | 64,91 | 61,17 | 64,29 | 64,29 | 323.200 |
23 feb 2024 | 60,71 | 62,64 | 59,63 | 62,01 | 62,01 | 240.700 |
22 feb 2024 | 60,00 | 61,91 | 60,00 | 60,50 | 60,50 | 338.000 |
21 feb 2024 | 59,07 | 60,01 | 58,17 | 59,97 | 59,97 | 394.200 |
20 feb 2024 | 60,93 | 61,70 | 59,14 | 59,92 | 59,92 | 353.600 |
16 feb 2024 | 63,37 | 63,37 | 60,47 | 61,39 | 61,39 | 371.800 |
15 feb 2024 | 65,14 | 66,31 | 63,67 | 63,79 | 63,79 | 305.500 |
14 feb 2024 | 63,18 | 64,48 | 61,47 | 64,44 | 64,44 | 386.300 |
13 feb 2024 | 62,09 | 63,37 | 60,35 | 61,09 | 61,09 | 478.800 |
12 feb 2024 | 65,26 | 66,06 | 63,81 | 64,57 | 64,57 | 411.400 |
09 feb 2024 | 61,58 | 65,02 | 61,17 | 64,89 | 64,89 | 422.500 |
08 feb 2024 | 63,83 | 64,84 | 61,12 | 61,56 | 61,56 | 434.500 |
07 feb 2024 | 66,07 | 66,07 | 63,76 | 63,87 | 63,87 | 485.800 |
06 feb 2024 | 67,25 | 67,52 | 64,15 | 65,89 | 65,89 | 495.700 |
05 feb 2024 | 62,97 | 66,82 | 62,38 | 66,47 | 66,47 | 398.100 |
02 feb 2024 | 62,08 | 64,20 | 60,80 | 63,54 | 63,54 | 290.200 |
01 feb 2024 | 62,36 | 64,86 | 62,10 | 63,82 | 63,82 | 576.000 |
31 ene 2024 | 63,03 | 64,75 | 61,56 | 61,84 | 61,84 | 388.300 |
30 ene 2024 | 64,28 | 64,28 | 61,87 | 63,64 | 63,64 | 320.100 |
29 ene 2024 | 62,96 | 65,42 | 62,19 | 64,39 | 64,39 | 692.000 |
26 ene 2024 | 59,46 | 63,02 | 58,26 | 62,82 | 62,82 | 658.800 |
25 ene 2024 | 57,19 | 60,00 | 56,07 | 59,34 | 59,34 | 621.300 |
24 ene 2024 | 56,97 | 57,62 | 56,03 | 56,16 | 56,16 | 276.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |