Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 66,30 | 66,50 | 65,80 | 66,20 | 66,20 | 16.651 |
27 mar 2024 | 65,00 | 66,15 | 65,00 | 66,10 | 66,10 | 19.028 |
26 mar 2024 | 64,10 | 65,10 | 63,80 | 64,80 | 64,80 | 28.638 |
25 mar 2024 | 63,75 | 64,10 | 63,35 | 63,95 | 63,95 | 11.803 |
22 mar 2024 | 63,35 | 63,85 | 63,15 | 63,85 | 63,85 | 20.429 |
21 mar 2024 | 63,35 | 63,70 | 62,70 | 63,70 | 63,70 | 26.432 |
20 mar 2024 | 63,20 | 63,50 | 62,85 | 63,15 | 63,15 | 40.939 |
19 mar 2024 | 64,20 | 64,20 | 63,35 | 63,35 | 63,35 | 41.221 |
18 mar 2024 | 64,65 | 64,70 | 64,25 | 64,30 | 64,30 | 19.142 |
15 mar 2024 | 64,95 | 65,35 | 64,60 | 64,65 | 64,65 | 59.580 |
14 mar 2024 | 65,25 | 65,60 | 64,80 | 65,10 | 65,10 | 29.168 |
13 mar 2024 | 65,90 | 65,90 | 64,90 | 65,45 | 65,45 | 24.623 |
12 mar 2024 | 65,85 | 66,10 | 65,60 | 65,90 | 65,90 | 20.012 |
11 mar 2024 | 65,55 | 65,90 | 65,25 | 65,80 | 65,80 | 31.554 |
08 mar 2024 | 66,60 | 66,60 | 66,15 | 66,35 | 66,35 | 28.845 |
07 mar 2024 | 66,70 | 66,80 | 66,25 | 66,50 | 66,50 | 18.579 |
06 mar 2024 | 67,20 | 67,25 | 66,65 | 67,20 | 67,20 | 24.352 |
05 mar 2024 | 67,10 | 67,45 | 66,25 | 67,45 | 67,45 | 20.593 |
04 mar 2024 | 67,80 | 67,95 | 66,85 | 67,35 | 67,35 | 16.633 |
01 mar 2024 | 67,00 | 67,80 | 66,35 | 67,80 | 67,80 | 32.356 |
29 feb 2024 | 65,60 | 66,80 | 64,30 | 66,80 | 66,80 | 92.422 |
28 feb 2024 | 67,65 | 69,45 | 67,60 | 69,10 | 69,10 | 33.173 |
27 feb 2024 | 66,70 | 67,80 | 66,05 | 67,65 | 67,65 | 39.210 |
26 feb 2024 | 66,80 | 67,25 | 66,60 | 66,80 | 66,80 | 21.018 |
23 feb 2024 | 67,25 | 67,45 | 65,85 | 66,50 | 66,50 | 32.309 |
22 feb 2024 | 69,30 | 69,70 | 67,40 | 67,40 | 67,40 | 34.074 |
21 feb 2024 | 67,95 | 69,25 | 67,55 | 69,25 | 69,25 | 49.236 |
20 feb 2024 | 66,60 | 69,50 | 66,25 | 67,95 | 67,95 | 130.843 |
19 feb 2024 | 63,45 | 63,45 | 61,80 | 62,50 | 62,50 | 24.585 |
16 feb 2024 | 63,00 | 63,80 | 63,00 | 63,35 | 63,35 | 14.213 |
15 feb 2024 | 64,00 | 64,00 | 62,55 | 62,85 | 62,85 | 17.885 |
14 feb 2024 | 63,30 | 64,70 | 63,05 | 63,90 | 63,90 | 21.986 |
13 feb 2024 | 63,20 | 63,40 | 62,55 | 63,20 | 63,20 | 20.751 |
12 feb 2024 | 63,25 | 63,50 | 62,85 | 63,30 | 63,30 | 18.948 |
09 feb 2024 | 63,60 | 63,75 | 63,00 | 63,25 | 63,25 | 8628 |
08 feb 2024 | 63,15 | 64,00 | 63,15 | 63,50 | 63,50 | 13.016 |
07 feb 2024 | 63,20 | 63,40 | 62,80 | 63,20 | 63,20 | 13.443 |
06 feb 2024 | 62,50 | 63,05 | 61,70 | 63,05 | 63,05 | 21.525 |
05 feb 2024 | 63,00 | 63,80 | 62,35 | 62,50 | 62,50 | 21.619 |
02 feb 2024 | 64,00 | 64,25 | 62,65 | 62,75 | 62,75 | 17.882 |
01 feb 2024 | 64,20 | 64,65 | 63,75 | 63,75 | 63,75 | 15.505 |
31 ene 2024 | 63,85 | 64,75 | 63,80 | 64,10 | 64,10 | 44.260 |
30 ene 2024 | 64,70 | 64,70 | 63,55 | 63,70 | 63,70 | 19.779 |
29 ene 2024 | 65,25 | 65,30 | 64,70 | 64,95 | 64,95 | 12.857 |
26 ene 2024 | 65,00 | 65,40 | 64,85 | 65,25 | 65,25 | 17.676 |
25 ene 2024 | 65,40 | 65,50 | 64,50 | 64,75 | 64,75 | 18.156 |
24 ene 2024 | 65,50 | 65,60 | 65,00 | 65,35 | 65,35 | 19.031 |
23 ene 2024 | 64,60 | 65,45 | 64,40 | 65,45 | 65,45 | 20.045 |
22 ene 2024 | 64,25 | 65,20 | 64,25 | 64,55 | 64,55 | 17.938 |
19 ene 2024 | 64,60 | 64,60 | 63,55 | 63,90 | 63,90 | 19.758 |
18 ene 2024 | 63,95 | 64,40 | 63,20 | 64,05 | 64,05 | 23.292 |
17 ene 2024 | 64,30 | 64,30 | 63,45 | 63,95 | 63,95 | 19.299 |
16 ene 2024 | 64,90 | 65,10 | 64,10 | 64,30 | 64,30 | 19.039 |
15 ene 2024 | 64,80 | 65,00 | 64,70 | 65,00 | 65,00 | 14.457 |
12 ene 2024 | 64,35 | 64,95 | 64,15 | 64,95 | 64,95 | 14.213 |
11 ene 2024 | 64,40 | 64,60 | 63,95 | 64,10 | 64,10 | 14.911 |
10 ene 2024 | 64,20 | 64,40 | 63,80 | 64,40 | 64,40 | 14.024 |
09 ene 2024 | 64,15 | 64,25 | 63,50 | 64,25 | 64,25 | 15.213 |
08 ene 2024 | 63,00 | 64,00 | 62,65 | 64,00 | 64,00 | 17.808 |
05 ene 2024 | 63,75 | 63,95 | 62,80 | 63,45 | 63,45 | 12.265 |
04 ene 2024 | 63,00 | 63,75 | 62,85 | 63,75 | 63,75 | 14.616 |
03 ene 2024 | 62,50 | 63,25 | 62,40 | 63,00 | 63,00 | 16.942 |
02 ene 2024 | 63,05 | 63,15 | 62,25 | 62,60 | 62,60 | 14.048 |
29 dic 2023 | 62,70 | 63,30 | 62,60 | 62,85 | 62,85 | 9517 |
28 dic 2023 | 63,95 | 63,95 | 62,70 | 62,85 | 62,85 | 12.377 |
27 dic 2023 | 64,55 | 64,80 | 63,85 | 64,00 | 64,00 | 17.540 |
22 dic 2023 | 64,05 | 64,90 | 64,05 | 64,55 | 64,55 | 29.053 |
21 dic 2023 | 64,00 | 64,10 | 63,55 | 64,05 | 64,05 | 16.349 |
20 dic 2023 | 63,25 | 64,30 | 63,15 | 64,10 | 64,10 | 18.368 |
19 dic 2023 | 62,50 | 64,20 | 62,50 | 63,35 | 63,35 | 36.354 |
18 dic 2023 | 61,70 | 62,65 | 61,70 | 62,55 | 62,55 | 21.133 |
15 dic 2023 | 62,20 | 62,60 | 61,20 | 61,70 | 61,70 | 53.327 |
14 dic 2023 | 61,80 | 62,50 | 61,50 | 62,30 | 62,30 | 31.158 |
13 dic 2023 | 61,50 | 61,90 | 61,45 | 61,70 | 61,70 | 22.387 |
12 dic 2023 | 61,90 | 62,45 | 61,30 | 61,45 | 61,45 | 22.613 |
11 dic 2023 | 61,90 | 62,40 | 60,95 | 61,95 | 61,95 | 20.375 |
08 dic 2023 | 61,35 | 62,15 | 61,10 | 61,80 | 61,80 | 22.824 |
07 dic 2023 | 60,80 | 61,60 | 60,50 | 61,35 | 61,35 | 14.902 |
06 dic 2023 | 61,25 | 61,70 | 60,55 | 60,70 | 60,70 | 21.858 |
05 dic 2023 | 61,60 | 62,00 | 61,15 | 61,15 | 61,15 | 12.979 |
04 dic 2023 | 62,05 | 62,35 | 61,55 | 61,60 | 61,60 | 18.852 |
01 dic 2023 | 61,75 | 62,25 | 61,75 | 62,05 | 62,05 | 16.862 |
30 nov 2023 | 61,95 | 61,95 | 61,00 | 61,75 | 61,75 | 47.167 |
29 nov 2023 | 62,15 | 62,50 | 61,30 | 62,00 | 62,00 | 29.361 |
28 nov 2023 | 62,80 | 62,95 | 62,00 | 62,45 | 62,45 | 27.461 |
27 nov 2023 | 62,60 | 62,95 | 62,20 | 62,75 | 62,75 | 17.696 |
24 nov 2023 | 62,25 | 62,70 | 61,85 | 62,55 | 62,55 | 23.322 |
23 nov 2023 | 61,60 | 62,85 | 61,60 | 62,45 | 62,45 | 26.495 |
22 nov 2023 | 60,70 | 61,75 | 60,40 | 61,60 | 61,60 | 26.820 |
21 nov 2023 | 61,30 | 61,65 | 60,65 | 60,70 | 60,70 | 27.975 |
20 nov 2023 | 61,65 | 62,05 | 61,40 | 61,40 | 61,40 | 23.940 |
17 nov 2023 | 61,25 | 62,15 | 61,20 | 61,65 | 61,65 | 32.145 |
16 nov 2023 | 61,80 | 62,10 | 61,15 | 61,15 | 61,15 | 31.475 |
15 nov 2023 | 61,05 | 62,00 | 61,05 | 61,70 | 61,70 | 28.503 |
14 nov 2023 | 60,90 | 61,40 | 60,65 | 61,05 | 61,05 | 34.797 |
13 nov 2023 | 61,00 | 61,20 | 60,05 | 60,95 | 60,95 | 31.058 |
10 nov 2023 | 61,60 | 61,85 | 61,15 | 61,15 | 61,15 | 31.248 |
09 nov 2023 | 60,55 | 62,15 | 60,55 | 61,60 | 61,60 | 30.820 |
08 nov 2023 | 59,60 | 60,50 | 59,50 | 60,50 | 60,50 | 20.693 |
07 nov 2023 | 59,60 | 59,70 | 58,95 | 59,60 | 59,60 | 20.434 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |