Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
16 may 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
15 may 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
14 may 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
13 may 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
10 may 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
09 may 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
08 may 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
07 may 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
06 may 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
03 may 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
02 may 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
01 may 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
30 abr 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
29 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
26 abr 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
25 abr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
24 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
23 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
22 abr 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
19 abr 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
18 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
17 abr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
16 abr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
15 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
12 abr 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
11 abr 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
10 abr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
09 abr 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
08 abr 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
05 abr 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
04 abr 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
03 abr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
02 abr 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
01 abr 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
28 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
27 mar 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
26 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
25 mar 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
22 mar 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
21 mar 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
20 mar 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
19 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
18 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
15 mar 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
14 mar 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
13 mar 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
12 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
11 mar 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
08 mar 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
07 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
06 mar 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
05 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
04 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
01 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
29 feb 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
28 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
27 feb 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
26 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
23 feb 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
22 feb 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
21 feb 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
20 feb 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
16 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
15 feb 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
14 feb 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
13 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
12 feb 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
09 feb 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
08 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
07 feb 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
06 feb 2024 | 59,52 | 59,52 | 59,52 | 59,52 | 59,52 | - |
05 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
02 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
01 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
31 ene 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
30 ene 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
29 ene 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
26 ene 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
25 ene 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
24 ene 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
23 ene 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
22 ene 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
19 ene 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
18 ene 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
17 ene 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
16 ene 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
12 ene 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
11 ene 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
10 ene 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
09 ene 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
08 ene 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
05 ene 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
04 ene 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
03 ene 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
02 ene 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
29 dic 2023 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
28 dic 2023 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
27 dic 2023 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |