Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 52,53 | 53,01 | 51,89 | 52,08 | 52,08 | 1.082.600 |
27 jun 2024 | 52,00 | 52,56 | 51,81 | 52,33 | 52,33 | 615.400 |
26 jun 2024 | 51,89 | 52,35 | 51,71 | 52,05 | 52,05 | 1.230.600 |
25 jun 2024 | 52,03 | 52,49 | 51,71 | 52,38 | 52,38 | 1.111.400 |
24 jun 2024 | 52,11 | 52,83 | 51,94 | 52,30 | 52,30 | 1.920.000 |
21 jun 2024 | 51,85 | 52,30 | 51,14 | 52,04 | 52,04 | 8.009.700 |
20 jun 2024 | 52,13 | 52,53 | 51,68 | 51,86 | 51,86 | 1.684.500 |
19 jun 2024 | 51,92 | 52,60 | 51,76 | 52,26 | 52,26 | 692.100 |
18 jun 2024 | 52,36 | 52,71 | 51,70 | 52,08 | 52,08 | 1.342.000 |
17 jun 2024 | 52,22 | 52,38 | 51,31 | 52,36 | 52,36 | 1.084.900 |
14 jun 2024 | 52,00 | 52,50 | 51,61 | 52,22 | 52,22 | 756.300 |
13 jun 2024 | 52,23 | 52,73 | 51,74 | 52,53 | 52,53 | 694.700 |
12 jun 2024 | 52,28 | 53,70 | 52,10 | 52,53 | 52,53 | 1.387.200 |
11 jun 2024 | 51,79 | 52,11 | 51,30 | 51,32 | 51,32 | 801.700 |
10 jun 2024 | 52,00 | 52,81 | 51,93 | 52,25 | 52,25 | 1.436.300 |
07 jun 2024 | 52,79 | 53,01 | 52,15 | 52,20 | 52,20 | 2.219.800 |
06 jun 2024 | 53,97 | 54,31 | 53,10 | 53,24 | 53,24 | 812.200 |
05 jun 2024 | 53,99 | 54,35 | 53,55 | 54,29 | 54,29 | 1.142.200 |
04 jun 2024 | 53,40 | 53,70 | 52,86 | 53,46 | 53,46 | 949.000 |
03 jun 2024 | 53,58 | 54,13 | 52,98 | 53,59 | 53,59 | 2.198.000 |
31 may 2024 | 53,73 | 54,15 | 52,44 | 53,50 | 53,50 | 2.961.200 |
30 may 2024 | 52,59 | 54,19 | 52,59 | 54,13 | 54,13 | 902.300 |
29 may 2024 | 53,30 | 53,32 | 52,55 | 52,58 | 52,58 | 943.700 |
28 may 2024 | 55,40 | 55,48 | 53,98 | 54,08 | 54,08 | 784.000 |
27 may 2024 | 55,24 | 55,85 | 55,08 | 55,80 | 55,80 | 1.201.400 |
24 may 2024 | 54,51 | 55,09 | 54,27 | 54,97 | 54,97 | 1.217.300 |
23 may 2024 | 54,68 | 54,90 | 53,96 | 54,45 | 54,45 | 1.586.300 |
22 may 2024 | 55,02 | 55,09 | 54,17 | 54,41 | 54,41 | 1.572.600 |
21 may 2024 | 55,00 | 55,35 | 54,67 | 55,28 | 55,28 | 1.384.000 |
17 may 2024 | 54,49 | 55,03 | 53,98 | 55,00 | 55,00 | 1.976.100 |
16 may 2024 | 54,46 | 54,65 | 54,04 | 54,42 | 54,42 | 905.700 |
15 may 2024 | 54,76 | 55,06 | 54,44 | 54,46 | 54,46 | 776.000 |
14 may 2024 | 54,19 | 54,69 | 54,00 | 54,53 | 54,53 | 937.600 |
13 may 2024 | 54,43 | 54,87 | 53,87 | 54,09 | 54,09 | 750.900 |
10 may 2024 | 54,97 | 55,11 | 53,75 | 54,35 | 54,35 | 752.300 |
09 may 2024 | 53,56 | 54,91 | 53,39 | 54,71 | 54,71 | 626.400 |
08 may 2024 | 54,10 | 54,10 | 52,06 | 53,78 | 53,78 | 1.020.800 |
07 may 2024 | 54,90 | 55,65 | 54,57 | 54,61 | 54,61 | 518.700 |
06 may 2024 | 53,93 | 54,86 | 53,63 | 54,61 | 54,61 | 1.934.400 |
03 may 2024 | 53,38 | 53,98 | 53,20 | 53,51 | 53,51 | 2.757.500 |
02 may 2024 | 53,04 | 53,05 | 52,24 | 52,78 | 52,78 | 2.557.800 |
01 may 2024 | 52,60 | 53,42 | 51,95 | 52,56 | 52,56 | 1.311.200 |
30 abr 2024 | 54,30 | 54,37 | 52,55 | 52,59 | 52,59 | 1.084.800 |
29 abr 2024 | 54,59 | 54,90 | 54,20 | 54,59 | 54,59 | 734.600 |
26 abr 2024 | 53,17 | 54,47 | 53,15 | 54,25 | 54,25 | 672.500 |
25 abr 2024 | 52,84 | 53,51 | 52,20 | 53,24 | 53,24 | 845.400 |
24 abr 2024 | 54,03 | 54,46 | 53,32 | 53,65 | 53,65 | 724.300 |
23 abr 2024 | 53,64 | 54,41 | 53,36 | 54,10 | 54,10 | 549.000 |
22 abr 2024 | 52,85 | 53,68 | 52,47 | 53,51 | 53,51 | 1.065.500 |
19 abr 2024 | 52,91 | 53,39 | 52,43 | 52,68 | 52,68 | 590.700 |
18 abr 2024 | 53,82 | 53,82 | 52,57 | 52,91 | 52,91 | 602.600 |
17 abr 2024 | 53,32 | 54,21 | 53,22 | 53,75 | 53,75 | 880.300 |
16 abr 2024 | 53,11 | 53,22 | 52,31 | 53,12 | 53,12 | 698.900 |
15 abr 2024 | 54,36 | 54,70 | 52,93 | 53,14 | 53,14 | 603.700 |
12 abr 2024 | 54,46 | 54,83 | 53,89 | 54,25 | 54,25 | 598.100 |
11 abr 2024 | 55,52 | 55,56 | 54,05 | 54,91 | 54,91 | 965.200 |
10 abr 2024 | 56,32 | 56,53 | 55,05 | 55,24 | 55,24 | 940.700 |
09 abr 2024 | 56,35 | 57,04 | 55,65 | 56,97 | 56,97 | 408.400 |
08 abr 2024 | 56,47 | 56,82 | 56,11 | 56,20 | 56,20 | 335.600 |
05 abr 2024 | 55,66 | 56,56 | 55,58 | 56,21 | 56,21 | 771.300 |
04 abr 2024 | 56,75 | 57,16 | 55,51 | 55,56 | 55,56 | 1.223.100 |
03 abr 2024 | 55,45 | 56,46 | 55,45 | 56,32 | 56,32 | 895.900 |
02 abr 2024 | 55,52 | 56,09 | 55,10 | 55,71 | 55,71 | 988.700 |
01 abr 2024 | 56,79 | 57,01 | 56,36 | 56,93 | 56,93 | 1.454.400 |
28 mar 2024 | 56,68 | 57,00 | 56,40 | 56,90 | 56,90 | 1.602.100 |
27 mar 2024 | 56,55 | 57,00 | 55,75 | 56,71 | 56,71 | 797.900 |
26 mar 2024 | 56,71 | 56,91 | 56,30 | 56,35 | 56,35 | 1.500.800 |
25 mar 2024 | 57,34 | 57,74 | 56,45 | 56,46 | 56,46 | 367.300 |
22 mar 2024 | 57,68 | 58,12 | 57,36 | 57,62 | 57,62 | 417.600 |
21 mar 2024 | 57,01 | 58,19 | 56,71 | 57,74 | 57,74 | 610.000 |
20 mar 2024 | 54,89 | 56,49 | 54,89 | 56,31 | 56,31 | 478.400 |
19 mar 2024 | 54,62 | 55,35 | 54,62 | 55,03 | 55,03 | 815.500 |
18 mar 2024 | 55,55 | 55,63 | 54,79 | 54,91 | 54,91 | 1.137.500 |
15 mar 2024 | 55,46 | 55,95 | 54,88 | 55,46 | 55,46 | 3.481.600 |
14 mar 2024 | 56,51 | 56,54 | 55,29 | 55,73 | 55,73 | 1.913.600 |
13 mar 2024 | 57,40 | 57,59 | 56,55 | 56,60 | 56,60 | 1.179.100 |
12 mar 2024 | 56,73 | 57,53 | 56,38 | 56,92 | 56,92 | 1.015.400 |
11 mar 2024 | 56,55 | 56,65 | 55,74 | 56,50 | 56,50 | 718.800 |
08 mar 2024 | 57,74 | 57,74 | 56,60 | 56,74 | 56,74 | 928.700 |
07 mar 2024 | 57,35 | 57,63 | 56,97 | 57,19 | 57,19 | 588.900 |
06 mar 2024 | 57,14 | 57,86 | 56,69 | 57,02 | 57,02 | 726.400 |
05 mar 2024 | 56,20 | 56,81 | 56,12 | 56,52 | 56,52 | 689.900 |
04 mar 2024 | 56,27 | 57,00 | 56,25 | 56,37 | 56,37 | 1.577.100 |
01 mar 2024 | 55,56 | 56,72 | 55,53 | 56,39 | 56,39 | 1.325.700 |
29 feb 2024 | 55,40 | 55,40 | 54,57 | 55,31 | 55,31 | 2.281.500 |
28 feb 2024 | 54,74 | 55,33 | 54,35 | 54,85 | 54,85 | 1.198.800 |
27 feb 2024 | 55,49 | 55,63 | 55,02 | 55,41 | 55,41 | 431.400 |
26 feb 2024 | 55,62 | 56,15 | 55,42 | 55,46 | 55,46 | 419.900 |
23 feb 2024 | 56,19 | 56,74 | 55,59 | 55,63 | 55,63 | 1.478.600 |
22 feb 2024 | 55,45 | 56,61 | 55,37 | 56,18 | 56,18 | 2.134.000 |
21 feb 2024 | 54,86 | 54,97 | 54,15 | 54,79 | 54,79 | 853.400 |
20 feb 2024 | 54,73 | 55,31 | 54,71 | 55,15 | 55,15 | 1.000.300 |
16 feb 2024 | 55,27 | 55,55 | 54,63 | 55,08 | 55,08 | 1.228.200 |
15 feb 2024 | 54,74 | 55,52 | 54,54 | 55,43 | 55,43 | 495.200 |
14 feb 2024 | 54,08 | 54,47 | 53,73 | 54,44 | 54,44 | 1.875.300 |
13 feb 2024 | 53,50 | 53,66 | 52,55 | 53,15 | 53,15 | 2.171.000 |
12 feb 2024 | 54,84 | 55,19 | 54,36 | 54,60 | 54,60 | 1.523.500 |
09 feb 2024 | 54,03 | 54,38 | 53,10 | 54,31 | 54,31 | 1.306.000 |
08 feb 2024 | 53,83 | 54,24 | 52,60 | 53,80 | 53,80 | 1.071.600 |
07 feb 2024 | 54,30 | 54,30 | 51,96 | 53,59 | 53,59 | 935.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |