Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 65,92 | 66,99 | 65,92 | 66,70 | 66,70 | 28.982 |
20 may 2024 | 64,93 | 67,39 | 64,64 | 66,54 | 66,54 | 70.200 |
17 may 2024 | 66,67 | 67,39 | 64,32 | 65,11 | 65,11 | 92.000 |
16 may 2024 | 66,09 | 67,05 | 65,27 | 66,29 | 66,29 | 116.600 |
15 may 2024 | 63,90 | 66,42 | 63,80 | 66,39 | 66,39 | 119.500 |
14 may 2024 | 62,54 | 63,25 | 62,32 | 63,07 | 63,07 | 73.500 |
13 may 2024 | 62,49 | 62,49 | 61,92 | 61,97 | 61,97 | 40.500 |
10 may 2024 | 62,61 | 62,93 | 61,68 | 62,08 | 62,08 | 94.800 |
09 may 2024 | 62,10 | 62,42 | 60,14 | 62,42 | 62,42 | 56.000 |
08 may 2024 | 60,27 | 62,24 | 60,27 | 61,89 | 61,89 | 71.300 |
07 may 2024 | 59,48 | 61,17 | 59,40 | 61,00 | 61,00 | 84.700 |
06 may 2024 | 58,21 | 59,25 | 58,21 | 59,21 | 59,21 | 86.000 |
03 may 2024 | 58,84 | 59,34 | 57,73 | 58,04 | 58,04 | 89.200 |
02 may 2024 | 57,95 | 58,63 | 57,20 | 58,57 | 58,57 | 72.400 |
01 may 2024 | 58,73 | 60,15 | 58,24 | 58,49 | 58,49 | 91.900 |
30 abr 2024 | 58,96 | 59,25 | 58,50 | 58,72 | 58,72 | 91.800 |
29 abr 2024 | 57,76 | 59,82 | 57,12 | 59,26 | 59,26 | 74.600 |
26 abr 2024 | 58,61 | 61,12 | 57,00 | 57,91 | 57,91 | 277.000 |
25 abr 2024 | 59,67 | 61,36 | 57,49 | 60,78 | 60,78 | 124.100 |
24 abr 2024 | 59,09 | 61,00 | 59,09 | 60,70 | 60,70 | 98.100 |
23 abr 2024 | 57,17 | 59,31 | 57,17 | 59,06 | 59,06 | 84.600 |
22 abr 2024 | 56,74 | 57,66 | 56,02 | 57,05 | 57,05 | 49.700 |
19 abr 2024 | 55,70 | 57,30 | 53,74 | 56,57 | 56,57 | 72.700 |
18 abr 2024 | 56,83 | 57,30 | 55,94 | 56,03 | 56,03 | 55.200 |
17 abr 2024 | 58,79 | 58,83 | 56,82 | 56,82 | 56,82 | 65.000 |
16 abr 2024 | 57,86 | 58,71 | 57,50 | 58,28 | 58,28 | 50.300 |
15 abr 2024 | 58,79 | 59,11 | 58,11 | 58,39 | 58,39 | 60.600 |
12 abr 2024 | 58,83 | 59,48 | 57,93 | 58,54 | 58,54 | 65.500 |
12 abr 2024 | 0.07 Dividendo | |||||
11 abr 2024 | 59,41 | 59,41 | 58,31 | 59,02 | 58,95 | 85.300 |
10 abr 2024 | 59,53 | 60,37 | 58,41 | 58,99 | 58,92 | 92.200 |
09 abr 2024 | 62,30 | 62,30 | 60,58 | 61,25 | 61,18 | 70.300 |
08 abr 2024 | 61,80 | 62,07 | 61,25 | 61,85 | 61,78 | 80.500 |
05 abr 2024 | 60,82 | 61,89 | 60,82 | 61,70 | 61,63 | 61.400 |
04 abr 2024 | 61,74 | 62,79 | 60,85 | 61,00 | 60,93 | 126.500 |
03 abr 2024 | 60,02 | 61,53 | 60,02 | 61,18 | 61,11 | 75.200 |
02 abr 2024 | 59,38 | 60,67 | 58,85 | 60,62 | 60,55 | 117.000 |
01 abr 2024 | 60,43 | 61,51 | 59,71 | 60,45 | 60,38 | 245.400 |
28 mar 2024 | 59,20 | 60,43 | 58,44 | 60,31 | 60,24 | 376.700 |
27 mar 2024 | 58,43 | 59,41 | 57,97 | 59,41 | 59,34 | 132.400 |
26 mar 2024 | 59,34 | 59,55 | 57,67 | 58,09 | 58,02 | 151.000 |
25 mar 2024 | 59,76 | 59,76 | 57,84 | 58,71 | 58,64 | 131.000 |
22 mar 2024 | 56,91 | 58,75 | 56,71 | 58,42 | 58,35 | 142.400 |
21 mar 2024 | 58,50 | 59,75 | 58,13 | 59,01 | 58,94 | 137.900 |
20 mar 2024 | 55,42 | 57,93 | 55,42 | 57,93 | 57,86 | 80.200 |
19 mar 2024 | 54,38 | 56,20 | 54,14 | 55,83 | 55,76 | 87.700 |
18 mar 2024 | 55,54 | 55,98 | 54,67 | 55,01 | 54,94 | 93.100 |
15 mar 2024 | 55,51 | 56,31 | 55,20 | 55,84 | 55,77 | 137.500 |
14 mar 2024 | 56,12 | 57,09 | 55,37 | 56,19 | 56,12 | 95.900 |
13 mar 2024 | 55,91 | 56,86 | 55,27 | 56,44 | 56,37 | 94.800 |
12 mar 2024 | 55,58 | 56,15 | 55,20 | 55,88 | 55,81 | 96.700 |
11 mar 2024 | 56,44 | 56,44 | 55,67 | 55,99 | 55,92 | 95.400 |
08 mar 2024 | 58,11 | 58,51 | 56,22 | 56,83 | 56,76 | 116.000 |
07 mar 2024 | 56,53 | 57,75 | 56,49 | 57,32 | 57,25 | 104.100 |
06 mar 2024 | 55,60 | 56,80 | 54,76 | 55,92 | 55,85 | 105.000 |
05 mar 2024 | 54,83 | 56,37 | 54,82 | 55,35 | 55,28 | 122.500 |
04 mar 2024 | 54,44 | 56,34 | 54,30 | 55,35 | 55,28 | 184.300 |
01 mar 2024 | 52,18 | 54,46 | 51,61 | 53,80 | 53,74 | 165.400 |
29 feb 2024 | 51,07 | 52,27 | 50,31 | 51,97 | 51,91 | 225.700 |
28 feb 2024 | 50,55 | 51,42 | 50,29 | 50,32 | 50,26 | 143.500 |
27 feb 2024 | 53,05 | 53,47 | 50,60 | 51,25 | 51,19 | 170.300 |
26 feb 2024 | 50,01 | 52,98 | 49,45 | 52,75 | 52,69 | 196.800 |
23 feb 2024 | 51,33 | 53,53 | 49,74 | 50,25 | 50,19 | 320.000 |
22 feb 2024 | 52,67 | 53,83 | 45,75 | 50,02 | 49,96 | 1.190.500 |
21 feb 2024 | 69,83 | 70,28 | 68,83 | 70,11 | 70,03 | 75.900 |
20 feb 2024 | 72,89 | 72,89 | 69,40 | 70,50 | 70,42 | 94.500 |
16 feb 2024 | 73,96 | 74,38 | 72,96 | 73,91 | 73,82 | 92.100 |
15 feb 2024 | 73,00 | 74,75 | 71,86 | 74,13 | 74,04 | 114.700 |
14 feb 2024 | 69,62 | 73,45 | 69,62 | 72,77 | 72,68 | 116.500 |
13 feb 2024 | 71,88 | 71,88 | 68,38 | 68,78 | 68,70 | 117.600 |
12 feb 2024 | 72,57 | 74,34 | 71,74 | 73,37 | 73,28 | 135.300 |
09 feb 2024 | 70,50 | 73,23 | 70,43 | 72,08 | 71,99 | 141.000 |
08 feb 2024 | 67,63 | 70,22 | 67,32 | 69,84 | 69,76 | 83.100 |
07 feb 2024 | 66,79 | 67,94 | 65,91 | 67,63 | 67,55 | 82.300 |
06 feb 2024 | 66,67 | 66,93 | 65,08 | 66,59 | 66,51 | 68.800 |
05 feb 2024 | 66,74 | 67,13 | 65,93 | 66,55 | 66,47 | 70.900 |
02 feb 2024 | 68,20 | 68,84 | 67,52 | 67,81 | 67,73 | 58.300 |
01 feb 2024 | 67,21 | 69,53 | 67,21 | 68,99 | 68,91 | 89.500 |
31 ene 2024 | 68,53 | 69,00 | 66,85 | 66,86 | 66,78 | 95.600 |
30 ene 2024 | 67,64 | 69,21 | 67,00 | 68,89 | 68,81 | 89.700 |
29 ene 2024 | 66,98 | 67,30 | 65,68 | 67,13 | 67,05 | 57.700 |
26 ene 2024 | 66,86 | 67,00 | 65,47 | 66,22 | 66,14 | 74.500 |
25 ene 2024 | 67,98 | 67,98 | 66,21 | 66,85 | 66,77 | 63.400 |
24 ene 2024 | 69,00 | 69,48 | 66,20 | 66,63 | 66,55 | 73.400 |
23 ene 2024 | 67,69 | 68,99 | 67,22 | 68,23 | 68,15 | 101.700 |
22 ene 2024 | 65,52 | 67,40 | 65,41 | 67,18 | 67,10 | 115.900 |
19 ene 2024 | 64,42 | 65,00 | 62,74 | 64,98 | 64,90 | 76.000 |
18 ene 2024 | 62,07 | 64,28 | 62,07 | 63,82 | 63,74 | 72.800 |
17 ene 2024 | 61,11 | 62,22 | 60,73 | 62,07 | 62,00 | 62.000 |
16 ene 2024 | 62,17 | 62,77 | 61,09 | 62,05 | 61,98 | 59.100 |
12 ene 2024 | 63,24 | 63,25 | 62,33 | 62,96 | 62,89 | 70.500 |
11 ene 2024 | 61,15 | 62,55 | 60,45 | 62,54 | 62,47 | 61.600 |
11 ene 2024 | 0.07 Dividendo | |||||
10 ene 2024 | 61,38 | 61,74 | 60,50 | 61,15 | 61,01 | 50.400 |
09 ene 2024 | 61,65 | 62,13 | 60,50 | 61,46 | 61,32 | 73.100 |
08 ene 2024 | 61,87 | 63,34 | 61,54 | 62,61 | 62,46 | 63.300 |
05 ene 2024 | 61,68 | 62,82 | 61,29 | 61,53 | 61,39 | 77.300 |
04 ene 2024 | 63,08 | 63,42 | 62,07 | 62,28 | 62,13 | 66.700 |
03 ene 2024 | 64,50 | 64,99 | 62,40 | 62,90 | 62,75 | 82.100 |
02 ene 2024 | 66,00 | 66,34 | 64,83 | 65,26 | 65,11 | 85.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |