Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 69,25 | 69,41 | 67,67 | 67,93 | 67,93 | 488.582 |
22 may 2024 | 69,75 | 70,72 | 69,19 | 69,65 | 69,65 | 934.800 |
21 may 2024 | 70,98 | 71,32 | 69,15 | 69,31 | 69,31 | 1.418.600 |
20 may 2024 | 67,04 | 70,21 | 66,76 | 70,20 | 70,20 | 1.873.900 |
17 may 2024 | 66,38 | 67,55 | 65,85 | 67,14 | 67,14 | 1.104.300 |
16 may 2024 | 66,00 | 66,46 | 64,59 | 65,22 | 65,22 | 1.081.400 |
15 may 2024 | 64,31 | 66,46 | 63,96 | 66,06 | 66,06 | 2.317.600 |
14 may 2024 | 61,97 | 62,25 | 61,10 | 61,57 | 61,57 | 729.600 |
13 may 2024 | 62,79 | 63,48 | 62,57 | 63,19 | 63,19 | 1.195.400 |
10 may 2024 | 62,89 | 63,15 | 60,14 | 60,64 | 60,64 | 1.858.700 |
09 may 2024 | 61,32 | 62,73 | 60,85 | 62,50 | 62,50 | 1.122.000 |
08 may 2024 | 62,01 | 62,80 | 61,75 | 62,14 | 62,14 | 633.400 |
07 may 2024 | 63,50 | 64,35 | 62,77 | 63,05 | 63,05 | 1.042.300 |
06 may 2024 | 63,62 | 64,24 | 62,74 | 63,24 | 63,24 | 1.062.500 |
03 may 2024 | 61,30 | 62,28 | 61,20 | 62,14 | 62,14 | 1.404.500 |
02 may 2024 | 58,75 | 59,60 | 58,21 | 59,38 | 59,38 | 1.725.700 |
01 may 2024 | 57,63 | 59,41 | 56,53 | 56,87 | 56,87 | 2.522.600 |
30 abr 2024 | 61,12 | 61,46 | 58,91 | 59,08 | 59,08 | 2.405.000 |
29 abr 2024 | 62,51 | 63,19 | 61,69 | 62,97 | 62,97 | 1.287.300 |
26 abr 2024 | 63,76 | 64,77 | 63,28 | 63,72 | 63,72 | 880.000 |
25 abr 2024 | 63,17 | 64,93 | 62,85 | 64,76 | 64,76 | 1.246.200 |
24 abr 2024 | 66,01 | 66,33 | 63,68 | 63,91 | 63,91 | 2.697.900 |
23 abr 2024 | 66,13 | 67,19 | 66,13 | 66,55 | 66,55 | 932.100 |
22 abr 2024 | 66,16 | 66,87 | 65,71 | 66,60 | 66,60 | 1.607.000 |
19 abr 2024 | 64,75 | 65,15 | 63,60 | 64,42 | 64,42 | 1.794.100 |
18 abr 2024 | 62,41 | 64,20 | 61,91 | 63,56 | 63,56 | 2.348.700 |
17 abr 2024 | 62,41 | 62,99 | 59,62 | 61,05 | 61,05 | 2.840.200 |
16 abr 2024 | 63,24 | 63,37 | 61,70 | 62,72 | 62,72 | 1.577.000 |
15 abr 2024 | 66,30 | 66,55 | 62,33 | 63,31 | 63,31 | 2.752.000 |
12 abr 2024 | 70,14 | 70,30 | 65,19 | 66,89 | 66,89 | 3.576.400 |
11 abr 2024 | 70,80 | 70,92 | 69,55 | 70,51 | 70,51 | 1.929.800 |
10 abr 2024 | 67,65 | 70,15 | 67,45 | 70,15 | 70,15 | 2.062.800 |
09 abr 2024 | 70,74 | 71,02 | 68,23 | 68,98 | 68,98 | 2.484.900 |
08 abr 2024 | 72,24 | 72,26 | 71,25 | 71,79 | 71,79 | 2.078.800 |
05 abr 2024 | 66,97 | 68,66 | 66,87 | 67,43 | 67,43 | 1.813.500 |
04 abr 2024 | 67,38 | 69,43 | 67,17 | 68,54 | 68,54 | 1.844.700 |
03 abr 2024 | 65,76 | 66,99 | 65,57 | 65,87 | 65,87 | 1.206.300 |
02 abr 2024 | 64,93 | 66,34 | 64,55 | 65,97 | 65,97 | 1.976.500 |
01 abr 2024 | 70,15 | 70,20 | 68,11 | 69,78 | 69,78 | 1.958.600 |
28 mar 2024 | 71,17 | 71,79 | 70,53 | 70,98 | 70,98 | 3.175.600 |
27 mar 2024 | 71,70 | 71,84 | 68,44 | 68,70 | 68,70 | 2.850.900 |
26 mar 2024 | 70,89 | 71,04 | 69,37 | 69,53 | 69,53 | 2.508.600 |
25 mar 2024 | 67,03 | 71,24 | 67,01 | 71,13 | 71,13 | 4.198.700 |
22 mar 2024 | 64,18 | 64,34 | 62,65 | 64,00 | 64,00 | 2.928.600 |
21 mar 2024 | 67,70 | 67,72 | 64,91 | 65,22 | 65,22 | 3.427.400 |
20 mar 2024 | 63,44 | 66,11 | 62,08 | 65,92 | 65,92 | 5.531.800 |
19 mar 2024 | 63,74 | 65,81 | 62,25 | 64,41 | 64,41 | 4.962.500 |
18 mar 2024 | 67,97 | 68,57 | 66,57 | 66,86 | 66,86 | 3.185.400 |
15 mar 2024 | 67,85 | 70,73 | 67,44 | 69,15 | 69,15 | 3.185.500 |
14 mar 2024 | 72,72 | 72,81 | 68,41 | 69,42 | 69,42 | 5.872.900 |
13 mar 2024 | 72,79 | 73,62 | 71,76 | 73,61 | 73,61 | 3.734.700 |
12 mar 2024 | 72,38 | 73,28 | 68,73 | 71,40 | 71,40 | 7.426.100 |
11 mar 2024 | 72,45 | 73,01 | 71,46 | 72,20 | 72,20 | 4.907.900 |
08 mar 2024 | 68,25 | 70,48 | 66,25 | 69,39 | 69,39 | 3.950.500 |
07 mar 2024 | 67,48 | 68,23 | 66,78 | 67,78 | 67,78 | 3.522.500 |
06 mar 2024 | 66,95 | 67,69 | 65,40 | 67,10 | 67,10 | 2.842.400 |
05 mar 2024 | 67,82 | 69,52 | 59,60 | 62,04 | 62,04 | 8.501.800 |
04 mar 2024 | 65,49 | 68,10 | 65,45 | 67,79 | 67,79 | 4.169.900 |
01 mar 2024 | 62,51 | 63,41 | 61,25 | 63,18 | 63,18 | 1.892.700 |
29 feb 2024 | 63,46 | 63,74 | 60,44 | 62,28 | 62,28 | 3.167.100 |
28 feb 2024 | 60,34 | 64,41 | 59,14 | 60,50 | 60,50 | 7.308.200 |
27 feb 2024 | 56,98 | 57,75 | 56,33 | 57,14 | 57,14 | 3.591.900 |
26 feb 2024 | 51,46 | 55,04 | 51,43 | 54,53 | 54,53 | 5.198.500 |
23 feb 2024 | 51,27 | 51,37 | 50,66 | 51,14 | 51,14 | 1.352.100 |
22 feb 2024 | 51,15 | 52,15 | 51,06 | 52,11 | 52,11 | 1.260.500 |
21 feb 2024 | 51,00 | 51,48 | 50,69 | 51,02 | 51,02 | 3.819.100 |
20 feb 2024 | 52,44 | 52,44 | 50,82 | 52,08 | 52,08 | 2.734.300 |
16 feb 2024 | 52,35 | 52,56 | 51,71 | 51,97 | 51,97 | 1.884.000 |
15 feb 2024 | 52,58 | 52,96 | 51,69 | 51,84 | 51,84 | 3.357.500 |
14 feb 2024 | 51,77 | 52,20 | 51,33 | 51,82 | 51,82 | 3.894.500 |
13 feb 2024 | 49,07 | 49,59 | 48,42 | 49,47 | 49,47 | 3.147.900 |
12 feb 2024 | 48,26 | 50,50 | 48,21 | 50,31 | 50,31 | 2.134.700 |
09 feb 2024 | 47,06 | 48,27 | 46,83 | 47,60 | 47,60 | 2.419.300 |
08 feb 2024 | 45,13 | 45,69 | 44,92 | 45,60 | 45,60 | 2.144.000 |
07 feb 2024 | 43,17 | 44,31 | 42,91 | 44,17 | 44,17 | 1.979.900 |
06 feb 2024 | 42,89 | 43,41 | 42,85 | 43,12 | 43,12 | 1.404.700 |
05 feb 2024 | 43,37 | 43,42 | 42,30 | 42,38 | 42,38 | 1.180.200 |
02 feb 2024 | 42,74 | 43,50 | 42,71 | 42,95 | 42,95 | 2.138.400 |
01 feb 2024 | 42,41 | 43,30 | 42,38 | 43,06 | 43,06 | 1.761.400 |
31 ene 2024 | 42,75 | 43,79 | 42,52 | 42,55 | 42,55 | 1.622.100 |
30 ene 2024 | 43,44 | 43,78 | 43,25 | 43,61 | 43,61 | 2.015.900 |
29 ene 2024 | 42,03 | 43,36 | 41,80 | 43,21 | 43,21 | 2.511.000 |
26 ene 2024 | 41,24 | 42,26 | 41,14 | 42,02 | 42,02 | 2.409.900 |
25 ene 2024 | 40,07 | 40,13 | 39,57 | 39,87 | 39,87 | 1.243.000 |
24 ene 2024 | 40,05 | 40,26 | 39,54 | 39,60 | 39,60 | 2.370.400 |
23 ene 2024 | 38,91 | 39,66 | 38,62 | 39,22 | 39,22 | 2.824.500 |
22 ene 2024 | 40,79 | 40,92 | 39,46 | 40,21 | 40,21 | 3.238.300 |
19 ene 2024 | 41,21 | 42,27 | 40,38 | 41,73 | 41,73 | 2.089.800 |
18 ene 2024 | 42,80 | 42,92 | 40,71 | 40,95 | 40,95 | 2.873.600 |
17 ene 2024 | 42,65 | 43,06 | 42,30 | 42,86 | 42,86 | 1.250.300 |
16 ene 2024 | 43,30 | 43,67 | 42,31 | 43,51 | 43,51 | 2.866.500 |
12 ene 2024 | 46,59 | 46,62 | 43,50 | 43,86 | 43,86 | 3.436.100 |
11 ene 2024 | 50,00 | 52,22 | 46,30 | 46,76 | 46,76 | 5.975.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |