Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
30 may 2024 | 59,25 | 59,31 | 59,19 | 59,31 | 59,31 | 2100 |
29 may 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | 100 |
28 may 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
24 may 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | 100 |
23 may 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
22 may 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
21 may 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | 100 |
20 may 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | 100 |
17 may 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
16 may 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
15 may 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
14 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | 100 |
13 may 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
10 may 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
09 may 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
08 may 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
07 may 2024 | 58,46 | 58,48 | 58,34 | 58,34 | 58,34 | 400 |
06 may 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
03 may 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
02 may 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | 100 |
01 may 2024 | 56,77 | 56,80 | 56,75 | 56,80 | 56,80 | 500 |
30 abr 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
29 abr 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | 100 |
26 abr 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | 100 |
25 abr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | 100 |
24 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | 100 |
23 abr 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
22 abr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | 100 |
19 abr 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
18 abr 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
17 abr 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
16 abr 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | 100 |
15 abr 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | 100 |
12 abr 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
11 abr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
10 abr 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | 100 |
09 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | 100 |
08 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
05 abr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
04 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
03 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | 100 |
02 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
01 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | 100 |
28 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | 100 |
27 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | 100 |
26 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | 100 |
25 mar 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | 100 |
22 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | 100 |
21 mar 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | 100 |
20 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | 100 |
19 mar 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | 100 |
18 mar 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | 100 |
15 mar 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | 100 |
14 mar 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | 100 |
13 mar 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | 100 |
12 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | 100 |
11 mar 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | 100 |
08 mar 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | 100 |
07 mar 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
06 mar 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
05 mar 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
04 mar 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
01 mar 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
29 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
28 feb 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
27 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | 100 |
26 feb 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | 100 |
23 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | 100 |
22 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
21 feb 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
20 feb 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | 100 |
16 feb 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
15 feb 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
14 feb 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | 100 |
13 feb 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
12 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | 100 |
09 feb 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | 100 |
08 feb 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | 100 |
07 feb 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | 100 |
06 feb 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | 100 |
05 feb 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | 100 |
02 feb 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | 100 |
01 feb 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
31 ene 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
30 ene 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
29 ene 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
26 ene 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | 100 |
25 ene 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
24 ene 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
23 ene 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | 100 |
22 ene 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | 100 |
19 ene 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
18 ene 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | 100 |
17 ene 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | 100 |
16 ene 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
12 ene 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | 100 |
11 ene 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | 100 |
10 ene 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | 100 |
09 ene 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |