Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 64,37 | 65,07 | 62,72 | 64,59 | 64,59 | 1.191.665 |
26 mar 2024 | 63,96 | 64,85 | 63,53 | 63,63 | 63,63 | 1.291.869 |
25 mar 2024 | 62,99 | 64,48 | 62,99 | 64,14 | 64,14 | 1.199.992 |
22 mar 2024 | 63,23 | 63,33 | 61,96 | 62,94 | 62,94 | 2.883.454 |
21 mar 2024 | 63,50 | 64,20 | 62,86 | 63,24 | 63,24 | 1.214.130 |
20 mar 2024 | 64,72 | 64,84 | 63,22 | 63,67 | 63,67 | 1.709.920 |
19 mar 2024 | 64,00 | 65,07 | 64,00 | 64,65 | 64,65 | 1.098.160 |
15 mar 2024 | 64,79 | 65,37 | 63,17 | 64,72 | 64,72 | 6.491.966 |
14 mar 2024 | 64,80 | 65,80 | 63,61 | 64,27 | 64,27 | 1.580.149 |
13 mar 2024 | 62,51 | 64,88 | 61,99 | 64,39 | 64,39 | 1.210.617 |
12 mar 2024 | 64,98 | 64,98 | 61,85 | 62,14 | 62,14 | 1.630.995 |
11 mar 2024 | 64,61 | 65,14 | 64,07 | 64,90 | 64,90 | 2.744.616 |
08 mar 2024 | 64,19 | 64,73 | 64,19 | 64,42 | 64,42 | 1.180.663 |
07 mar 2024 | 64,78 | 65,74 | 64,12 | 64,49 | 64,49 | 1.337.052 |
06 mar 2024 | 65,59 | 67,43 | 63,95 | 64,88 | 64,88 | 1.738.736 |
05 mar 2024 | 63,79 | 65,50 | 63,74 | 65,12 | 65,12 | 1.752.278 |
04 mar 2024 | 64,19 | 64,40 | 63,50 | 63,88 | 63,88 | 1.278.557 |
01 mar 2024 | 63,54 | 64,80 | 62,95 | 63,96 | 63,96 | 1.600.932 |
29 feb 2024 | 61,90 | 63,80 | 61,61 | 63,09 | 63,09 | 3.337.316 |
28 feb 2024 | 64,85 | 64,85 | 60,61 | 61,88 | 61,88 | 3.006.190 |
27 feb 2024 | 66,29 | 66,67 | 64,16 | 64,64 | 64,64 | 1.486.838 |
26 feb 2024 | 66,26 | 67,58 | 65,97 | 66,39 | 66,39 | 2.156.758 |
23 feb 2024 | 65,39 | 67,69 | 65,39 | 66,85 | 66,85 | 4.654.769 |
22 feb 2024 | 65,74 | 66,95 | 65,24 | 65,32 | 65,32 | 3.231.487 |
21 feb 2024 | 67,15 | 67,16 | 65,58 | 66,12 | 66,12 | 2.120.850 |
20 feb 2024 | 66,88 | 68,80 | 66,36 | 66,83 | 66,83 | 1.793.332 |
19 feb 2024 | 67,40 | 67,90 | 65,09 | 66,88 | 66,88 | 530.022 |
16 feb 2024 | 66,98 | 68,99 | 66,98 | 67,52 | 67,52 | 2.621.951 |
15 feb 2024 | 67,17 | 68,29 | 66,55 | 67,00 | 67,00 | 3.599.520 |
14 feb 2024 | 67,00 | 68,52 | 66,84 | 66,99 | 66,99 | 2.464.806 |
13 feb 2024 | 67,44 | 68,69 | 66,52 | 66,83 | 66,83 | 2.438.315 |
12 feb 2024 | 66,52 | 68,79 | 66,52 | 67,59 | 67,59 | 1.225.202 |
09 feb 2024 | 67,19 | 68,60 | 66,73 | 67,50 | 67,50 | 8.676.609 |
08 feb 2024 | 67,31 | 69,56 | 67,15 | 67,16 | 67,16 | 8.001.624 |
07 feb 2024 | 67,78 | 68,04 | 66,80 | 67,30 | 67,30 | 2.848.671 |
06 feb 2024 | 66,93 | 68,48 | 66,93 | 67,66 | 67,66 | 2.930.316 |
02 feb 2024 | 65,46 | 67,86 | 65,01 | 66,99 | 66,99 | 1.514.326 |
01 feb 2024 | 63,86 | 67,08 | 63,86 | 66,11 | 66,11 | 1.576.151 |
31 ene 2024 | 64,85 | 66,57 | 63,74 | 65,69 | 65,69 | 3.043.659 |
30 ene 2024 | 64,17 | 65,63 | 63,96 | 65,13 | 65,13 | 4.370.963 |
29 ene 2024 | 64,25 | 64,56 | 63,28 | 64,44 | 64,44 | 1.683.448 |
26 ene 2024 | 62,84 | 65,03 | 62,51 | 64,55 | 64,55 | 1.236.031 |
25 ene 2024 | 63,77 | 64,26 | 62,66 | 63,85 | 63,85 | 2.601.632 |
24 ene 2024 | 63,05 | 63,78 | 62,88 | 63,76 | 63,76 | 4.497.295 |
23 ene 2024 | 61,30 | 63,63 | 61,30 | 63,26 | 63,26 | 1.797.482 |
22 ene 2024 | 61,93 | 62,76 | 61,22 | 61,36 | 61,36 | 2.013.879 |
19 ene 2024 | 60,40 | 62,27 | 60,03 | 62,04 | 62,04 | 1.694.871 |
18 ene 2024 | 59,90 | 60,89 | 59,71 | 60,56 | 60,56 | 1.711.749 |
17 ene 2024 | 58,49 | 61,22 | 58,10 | 59,74 | 59,74 | 3.533.669 |
16 ene 2024 | 59,65 | 59,88 | 58,95 | 59,38 | 59,38 | 1.584.979 |
15 ene 2024 | 59,20 | 59,86 | 58,94 | 59,59 | 59,59 | 827.470 |
12 ene 2024 | 58,83 | 59,43 | 58,76 | 59,42 | 59,42 | 1.683.894 |
11 ene 2024 | 58,26 | 59,10 | 58,08 | 58,88 | 58,88 | 1.464.071 |
10 ene 2024 | 58,21 | 59,37 | 57,45 | 58,22 | 58,22 | 1.962.580 |
09 ene 2024 | 59,47 | 59,47 | 58,03 | 58,63 | 58,63 | 2.213.481 |
08 ene 2024 | 58,99 | 59,67 | 58,15 | 59,64 | 59,64 | 1.289.736 |
05 ene 2024 | 56,74 | 59,32 | 56,72 | 58,93 | 58,93 | 3.198.644 |
04 ene 2024 | 56,57 | 57,57 | 55,78 | 56,75 | 56,75 | 1.944.829 |
03 ene 2024 | 57,33 | 58,00 | 56,40 | 56,88 | 56,88 | 1.835.851 |
02 ene 2024 | 56,75 | 57,92 | 56,19 | 57,82 | 57,82 | 1.464.367 |
29 dic 2023 | 56,80 | 57,71 | 56,58 | 56,70 | 56,70 | 1.484.566 |
28 dic 2023 | 57,85 | 57,98 | 56,35 | 56,80 | 56,80 | 1.286.781 |
27 dic 2023 | 57,48 | 58,00 | 57,48 | 57,93 | 57,93 | 1.554.140 |
26 dic 2023 | 57,69 | 58,29 | 57,40 | 57,48 | 57,48 | 745.994 |
22 dic 2023 | 57,30 | 58,30 | 57,30 | 57,68 | 57,68 | 1.004.512 |
21 dic 2023 | 56,89 | 58,00 | 56,89 | 57,97 | 57,97 | 1.757.124 |
20 dic 2023 | 56,57 | 57,73 | 56,41 | 56,95 | 56,95 | 2.017.447 |
19 dic 2023 | 57,19 | 58,12 | 56,16 | 56,32 | 56,32 | 1.562.950 |
18 dic 2023 | 56,50 | 57,50 | 56,09 | 57,23 | 57,23 | 1.551.073 |
15 dic 2023 | 55,00 | 57,04 | 54,64 | 56,63 | 56,63 | 15.397.655 |
14 dic 2023 | 56,52 | 57,25 | 54,34 | 54,69 | 54,69 | 5.075.582 |
13 dic 2023 | 54,73 | 56,93 | 54,73 | 56,47 | 56,47 | 2.792.247 |
11 dic 2023 | 53,88 | 55,30 | 53,81 | 54,83 | 54,83 | 1.768.527 |
08 dic 2023 | 54,24 | 54,36 | 53,18 | 53,75 | 53,75 | 1.950.401 |
07 dic 2023 | 55,26 | 55,26 | 53,98 | 54,16 | 54,16 | 1.738.665 |
06 dic 2023 | 55,11 | 55,47 | 54,08 | 54,84 | 54,84 | 1.752.964 |
05 dic 2023 | 54,70 | 55,45 | 53,81 | 55,05 | 55,05 | 2.165.275 |
04 dic 2023 | 55,39 | 56,39 | 54,15 | 54,75 | 54,75 | 1.873.335 |
01 dic 2023 | 55,20 | 56,75 | 55,09 | 56,19 | 56,19 | 2.264.107 |
30 nov 2023 | 55,38 | 55,64 | 54,62 | 55,64 | 55,64 | 9.680.132 |
29 nov 2023 | 56,50 | 56,50 | 55,16 | 55,37 | 55,37 | 2.502.232 |
28 nov 2023 | 57,22 | 57,36 | 56,26 | 56,41 | 56,41 | 2.116.729 |
27 nov 2023 | 57,42 | 58,00 | 56,78 | 57,01 | 57,01 | 1.999.841 |
24 nov 2023 | 57,50 | 57,91 | 57,02 | 57,40 | 57,40 | 1.186.674 |
23 nov 2023 | 58,41 | 58,41 | 56,81 | 57,04 | 57,04 | 1.110.680 |
22 nov 2023 | 58,01 | 58,65 | 57,90 | 58,26 | 58,26 | 1.695.531 |
21 nov 2023 | 58,44 | 58,44 | 56,52 | 57,69 | 57,69 | 2.249.079 |
17 nov 2023 | 58,54 | 58,95 | 58,30 | 58,62 | 58,62 | 1.864.783 |
16 nov 2023 | 58,48 | 58,88 | 58,10 | 58,68 | 58,68 | 2.028.344 |
15 nov 2023 | 57,59 | 59,00 | 57,47 | 59,00 | 59,00 | 2.224.321 |
14 nov 2023 | 56,30 | 58,09 | 56,30 | 57,55 | 57,55 | 2.014.836 |
13 nov 2023 | 55,27 | 56,77 | 55,21 | 56,22 | 56,22 | 1.060.127 |
10 nov 2023 | 54,37 | 55,75 | 53,87 | 55,64 | 55,64 | 1.436.463 |
09 nov 2023 | 56,39 | 56,53 | 53,88 | 53,95 | 53,95 | 2.557.510 |
08 nov 2023 | 56,75 | 57,37 | 56,21 | 56,77 | 56,77 | 1.565.689 |
07 nov 2023 | 57,62 | 58,24 | 56,19 | 56,70 | 56,70 | 1.737.036 |
06 nov 2023 | 57,79 | 59,38 | 57,37 | 57,96 | 57,96 | 2.188.343 |
03 nov 2023 | 55,59 | 58,63 | 55,23 | 57,77 | 57,77 | 2.283.712 |
01 nov 2023 | 53,84 | 55,29 | 53,14 | 54,83 | 54,83 | 1.996.963 |
01 nov 2023 | 1.353749 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |