Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 51,20 | 54,10 | 52,40 | 52,90 | 52,90 | 14.637 |
25 jun 2024 | 51,20 | 54,50 | 51,00 | 53,70 | 53,70 | 55.536 |
24 jun 2024 | 51,30 | 52,10 | 49,90 | 51,30 | 51,30 | 66.151 |
21 jun 2024 | 56,70 | 57,20 | 52,10 | 53,20 | 53,20 | 109.219 |
20 jun 2024 | 56,90 | 58,60 | 56,60 | 56,90 | 56,90 | 34.228 |
19 jun 2024 | 58,70 | 59,00 | 55,70 | 55,70 | 55,70 | 40.403 |
18 jun 2024 | 60,00 | 60,60 | 58,10 | 58,10 | 58,10 | 25.071 |
17 jun 2024 | 60,30 | 61,80 | 58,80 | 59,00 | 59,00 | 35.970 |
14 jun 2024 | 63,60 | 64,50 | 61,00 | 61,70 | 61,70 | 32.198 |
13 jun 2024 | 65,60 | 65,60 | 62,60 | 62,60 | 62,60 | 33.440 |
12 jun 2024 | 63,80 | 68,00 | 63,60 | 66,50 | 66,50 | 39.285 |
11 jun 2024 | 65,10 | 65,40 | 62,50 | 63,50 | 63,50 | 41.777 |
10 jun 2024 | 66,20 | 67,40 | 65,00 | 66,40 | 66,40 | 43.420 |
07 jun 2024 | 68,30 | 70,20 | 68,00 | 69,40 | 69,40 | 59.898 |
06 jun 2024 | 65,60 | 68,40 | 63,80 | 68,10 | 68,10 | 40.931 |
05 jun 2024 | 62,10 | 65,30 | 62,10 | 65,10 | 65,10 | 102.915 |
04 jun 2024 | 61,10 | 61,50 | 59,30 | 61,10 | 61,10 | 22.872 |
03 jun 2024 | 60,10 | 62,50 | 59,90 | 61,60 | 61,60 | 59.023 |
31 may 2024 | 61,40 | 61,90 | 58,20 | 58,20 | 58,20 | 40.106 |
30 may 2024 | 59,40 | 62,30 | 59,40 | 62,10 | 62,10 | 37.350 |
29 may 2024 | 61,00 | 61,70 | 58,70 | 59,10 | 59,10 | 38.931 |
28 may 2024 | 61,60 | 62,80 | 60,90 | 61,50 | 61,50 | 34.562 |
27 may 2024 | 61,50 | 63,00 | 60,70 | 63,00 | 63,00 | 44.498 |
24 may 2024 | 58,50 | 61,30 | 57,70 | 61,00 | 61,00 | 43.001 |
23 may 2024 | 60,90 | 61,90 | 59,20 | 59,80 | 59,80 | 32.345 |
22 may 2024 | 58,30 | 61,40 | 57,30 | 60,90 | 60,90 | 77.516 |
21 may 2024 | 61,00 | 62,40 | 57,80 | 58,40 | 58,40 | 99.540 |
20 may 2024 | 58,90 | 59,40 | 58,40 | 59,00 | 59,00 | 20.443 |
17 may 2024 | 58,50 | 59,50 | 57,50 | 59,10 | 59,10 | 36.614 |
16 may 2024 | 56,90 | 59,10 | 56,70 | 59,00 | 59,00 | 72.867 |
15 may 2024 | 54,30 | 56,60 | 54,00 | 56,60 | 56,60 | 44.590 |
14 may 2024 | 54,90 | 55,10 | 54,20 | 54,20 | 54,20 | 12.965 |
13 may 2024 | 54,00 | 55,60 | 54,00 | 54,70 | 54,70 | 26.101 |
10 may 2024 | 54,20 | 55,70 | 53,60 | 55,70 | 55,70 | 57.307 |
09 may 2024 | 53,50 | 54,50 | 52,50 | 54,30 | 54,30 | 15.057 |
08 may 2024 | 55,40 | 55,40 | 53,00 | 53,00 | 53,00 | 18.832 |
07 may 2024 | 54,80 | 55,90 | 54,20 | 55,50 | 55,50 | 16.111 |
06 may 2024 | 55,90 | 56,50 | 54,80 | 55,60 | 55,60 | 44.259 |
03 may 2024 | 54,10 | 55,30 | 53,10 | 55,10 | 55,10 | 37.376 |
02 may 2024 | 52,00 | 54,00 | 51,50 | 53,70 | 53,70 | 34.981 |
30 abr 2024 | 54,10 | 55,00 | 52,50 | 55,00 | 55,00 | 75.519 |
29 abr 2024 | 54,70 | 54,90 | 53,60 | 54,50 | 54,50 | 29.344 |
26 abr 2024 | 53,90 | 56,80 | 53,80 | 56,30 | 56,30 | 65.929 |
25 abr 2024 | 53,20 | 54,90 | 52,50 | 53,00 | 53,00 | 38.496 |
24 abr 2024 | 55,00 | 55,20 | 53,50 | 53,90 | 53,90 | 20.711 |
23 abr 2024 | 55,20 | 55,40 | 53,10 | 55,30 | 55,30 | 29.172 |
22 abr 2024 | 53,80 | 55,50 | 53,60 | 55,40 | 55,40 | 40.977 |
19 abr 2024 | 52,80 | 53,90 | 52,40 | 52,40 | 52,40 | 43.856 |
18 abr 2024 | 51,00 | 53,00 | 49,60 | 52,60 | 52,60 | 52.041 |
17 abr 2024 | 52,00 | 53,40 | 49,85 | 49,85 | 49,85 | 44.695 |
16 abr 2024 | 53,20 | 54,20 | 50,90 | 51,40 | 51,40 | 76.034 |
15 abr 2024 | 56,80 | 58,80 | 54,40 | 54,60 | 54,60 | 60.720 |
12 abr 2024 | 59,90 | 61,20 | 56,80 | 57,40 | 57,40 | 79.563 |
11 abr 2024 | 56,70 | 59,50 | 56,50 | 59,20 | 59,20 | 95.353 |
10 abr 2024 | 54,00 | 56,20 | 53,50 | 55,90 | 55,90 | 66.546 |
09 abr 2024 | 54,50 | 56,50 | 53,10 | 54,10 | 54,10 | 89.084 |
08 abr 2024 | 52,30 | 55,60 | 52,10 | 55,00 | 55,00 | 76.097 |
05 abr 2024 | 52,00 | 52,30 | 50,80 | 51,30 | 51,30 | 20.026 |
04 abr 2024 | 51,10 | 52,90 | 50,40 | 52,90 | 52,90 | 26.693 |
03 abr 2024 | 51,60 | 52,60 | 51,00 | 52,00 | 52,00 | 23.641 |
02 abr 2024 | 53,30 | 53,40 | 49,80 | 50,50 | 50,50 | 85.876 |
28 mar 2024 | 54,90 | 56,30 | 54,40 | 55,30 | 55,30 | 50.253 |
27 mar 2024 | 54,70 | 55,80 | 54,10 | 54,10 | 54,10 | 41.523 |
26 mar 2024 | 54,00 | 55,80 | 53,90 | 55,00 | 55,00 | 42.459 |
25 mar 2024 | 53,00 | 54,90 | 52,10 | 54,90 | 54,90 | 53.199 |
22 mar 2024 | 53,40 | 54,20 | 50,60 | 50,80 | 50,80 | 41.269 |
21 mar 2024 | 54,10 | 55,00 | 52,50 | 53,40 | 53,40 | 35.732 |
20 mar 2024 | 51,50 | 53,20 | 50,60 | 52,40 | 52,40 | 69.263 |
19 mar 2024 | 51,40 | 54,50 | 49,70 | 53,10 | 53,10 | 103.039 |
18 mar 2024 | 54,20 | 57,10 | 51,60 | 54,00 | 54,00 | 162.202 |
15 mar 2024 | 50,40 | 57,00 | 46,30 | 57,00 | 57,00 | 339.912 |
14 mar 2024 | 59,00 | 61,50 | 49,50 | 52,20 | 52,20 | 338.216 |
13 mar 2024 | 47,40 | 53,20 | 47,40 | 52,30 | 52,30 | 220.595 |
12 mar 2024 | 41,10 | 45,30 | 40,50 | 45,00 | 45,00 | 185.216 |
11 mar 2024 | 39,45 | 41,20 | 38,70 | 41,20 | 41,20 | 95.812 |
08 mar 2024 | 39,00 | 39,40 | 37,25 | 37,95 | 37,95 | 54.637 |
07 mar 2024 | 39,05 | 39,95 | 37,75 | 39,75 | 39,75 | 24.851 |
06 mar 2024 | 39,00 | 39,80 | 38,65 | 38,65 | 38,65 | 36.654 |
05 mar 2024 | 41,60 | 41,60 | 38,95 | 39,00 | 39,00 | 73.645 |
04 mar 2024 | 40,05 | 42,10 | 40,05 | 41,70 | 41,70 | 78.980 |
01 mar 2024 | 39,50 | 40,00 | 38,05 | 39,15 | 39,15 | 45.505 |
29 feb 2024 | 41,00 | 41,95 | 39,60 | 39,65 | 39,65 | 55.419 |
28 feb 2024 | 41,25 | 42,10 | 40,10 | 41,20 | 41,20 | 75.329 |
27 feb 2024 | 42,00 | 42,70 | 39,55 | 40,50 | 40,50 | 95.781 |
26 feb 2024 | 37,00 | 39,30 | 36,30 | 39,00 | 39,00 | 33.854 |
23 feb 2024 | 37,95 | 38,05 | 37,00 | 37,30 | 37,30 | 15.351 |
22 feb 2024 | 38,40 | 39,15 | 37,80 | 38,40 | 38,40 | 22.968 |
21 feb 2024 | 38,60 | 38,80 | 37,05 | 37,70 | 37,70 | 20.979 |
20 feb 2024 | 39,50 | 40,00 | 38,00 | 38,00 | 38,00 | 39.954 |
19 feb 2024 | 40,30 | 41,35 | 39,50 | 39,50 | 39,50 | 24.949 |
16 feb 2024 | 41,90 | 42,30 | 39,60 | 40,00 | 40,00 | 42.963 |
15 feb 2024 | 43,00 | 43,45 | 41,65 | 41,80 | 41,80 | 72.990 |
14 feb 2024 | 39,50 | 42,90 | 38,95 | 42,65 | 42,65 | 120.514 |
13 feb 2024 | 40,70 | 42,05 | 38,70 | 38,70 | 38,70 | 88.907 |
12 feb 2024 | 38,85 | 40,70 | 38,05 | 40,65 | 40,65 | 53.552 |
09 feb 2024 | 37,30 | 38,80 | 37,30 | 37,85 | 37,85 | 46.742 |
08 feb 2024 | 34,50 | 36,40 | 34,50 | 36,40 | 36,40 | 30.557 |
07 feb 2024 | 33,55 | 34,30 | 32,90 | 34,25 | 34,25 | 17.191 |
06 feb 2024 | 34,20 | 34,35 | 32,65 | 34,10 | 34,10 | 12.574 |
05 feb 2024 | 34,85 | 35,20 | 34,00 | 34,05 | 34,05 | 9737 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |