Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 59,12 | 59,56 | 58,78 | 59,44 | 59,44 | 1.388.820 |
18 abr 2024 | 60,50 | 60,50 | 58,72 | 59,06 | 59,06 | 1.906.515 |
17 abr 2024 | 57,66 | 58,70 | 57,64 | 58,54 | 58,54 | 1.410.166 |
16 abr 2024 | 57,50 | 57,74 | 57,34 | 57,62 | 57,62 | 1.100.129 |
15 abr 2024 | 57,98 | 58,10 | 57,60 | 57,76 | 57,76 | 961.266 |
12 abr 2024 | 57,86 | 58,16 | 57,50 | 57,78 | 57,78 | 846.795 |
11 abr 2024 | 57,52 | 57,88 | 57,46 | 57,62 | 57,62 | 910.337 |
10 abr 2024 | 57,66 | 57,74 | 57,16 | 57,52 | 57,52 | 852.796 |
09 abr 2024 | 57,40 | 57,92 | 57,32 | 57,56 | 57,56 | 772.562 |
08 abr 2024 | 57,92 | 58,08 | 57,56 | 57,68 | 57,68 | 965.517 |
05 abr 2024 | 57,44 | 57,98 | 57,42 | 57,98 | 57,98 | 1.063.306 |
04 abr 2024 | 58,34 | 58,70 | 57,86 | 58,00 | 58,00 | 905.601 |
03 abr 2024 | 59,00 | 59,32 | 58,48 | 58,52 | 58,52 | 1.129.772 |
02 abr 2024 | 59,90 | 60,06 | 58,98 | 58,98 | 58,98 | 1.268.695 |
28 mar 2024 | 59,89 | 60,03 | 59,57 | 59,89 | 59,89 | 1.213.072 |
27 mar 2024 | 60,04 | 60,38 | 59,45 | 59,73 | 59,73 | 1.006.817 |
26 mar 2024 | 59,19 | 60,01 | 59,07 | 60,01 | 60,01 | 832.526 |
25 mar 2024 | 59,49 | 59,56 | 58,83 | 59,32 | 59,32 | 943.867 |
22 mar 2024 | 59,23 | 59,60 | 59,19 | 59,57 | 59,57 | 880.411 |
21 mar 2024 | 59,39 | 59,53 | 58,87 | 59,15 | 59,15 | 795.254 |
20 mar 2024 | 59,32 | 59,50 | 59,13 | 59,38 | 59,38 | 758.181 |
19 mar 2024 | 59,33 | 59,54 | 59,01 | 59,29 | 59,29 | 796.165 |
18 mar 2024 | 59,73 | 59,76 | 59,02 | 59,34 | 59,34 | 698.554 |
15 mar 2024 | 59,53 | 60,18 | 59,40 | 59,60 | 59,60 | 2.583.116 |
14 mar 2024 | 59,81 | 60,13 | 59,19 | 59,41 | 59,41 | 1.051.919 |
13 mar 2024 | 59,16 | 59,61 | 59,05 | 59,54 | 59,54 | 1.112.499 |
12 mar 2024 | 59,15 | 59,16 | 58,83 | 59,16 | 59,16 | 1.120.159 |
11 mar 2024 | 58,77 | 59,01 | 58,47 | 58,97 | 58,97 | 853.933 |
08 mar 2024 | 59,01 | 59,01 | 58,40 | 58,75 | 58,75 | 1.121.445 |
07 mar 2024 | 58,63 | 59,04 | 58,41 | 58,88 | 58,88 | 1.086.245 |
06 mar 2024 | 59,13 | 59,30 | 58,55 | 58,73 | 58,73 | 727.424 |
05 mar 2024 | 59,10 | 59,49 | 59,00 | 59,21 | 59,21 | 911.746 |
04 mar 2024 | 58,50 | 59,19 | 58,50 | 59,08 | 59,08 | 1.184.026 |
01 mar 2024 | 59,01 | 59,26 | 58,53 | 58,72 | 58,72 | 1.008.501 |
29 feb 2024 | 59,75 | 59,88 | 58,95 | 59,02 | 59,02 | 2.770.852 |
28 feb 2024 | 60,52 | 60,68 | 59,42 | 59,72 | 59,72 | 1.227.089 |
27 feb 2024 | 60,19 | 60,63 | 60,15 | 60,58 | 60,58 | 749.269 |
26 feb 2024 | 60,94 | 60,94 | 60,02 | 60,40 | 60,40 | 821.763 |
23 feb 2024 | 61,47 | 61,54 | 59,94 | 60,71 | 60,71 | 1.367.352 |
22 feb 2024 | 63,62 | 63,80 | 61,15 | 61,64 | 61,64 | 1.742.907 |
21 feb 2024 | 61,63 | 62,03 | 61,50 | 61,70 | 61,70 | 1.064.715 |
20 feb 2024 | 61,30 | 61,83 | 61,30 | 61,68 | 61,68 | 967.794 |
19 feb 2024 | 61,44 | 61,77 | 61,35 | 61,52 | 61,52 | 788.188 |
16 feb 2024 | 61,25 | 61,50 | 60,57 | 61,30 | 61,30 | 892.968 |
15 feb 2024 | 60,80 | 61,13 | 60,24 | 61,13 | 61,13 | 1.208.712 |
14 feb 2024 | 60,98 | 61,20 | 60,60 | 60,72 | 60,72 | 716.520 |
13 feb 2024 | 60,99 | 61,11 | 60,59 | 60,98 | 60,98 | 807.273 |
12 feb 2024 | 61,00 | 61,10 | 60,80 | 61,01 | 61,01 | 648.027 |
09 feb 2024 | 61,46 | 61,50 | 60,56 | 60,89 | 60,89 | 783.188 |
08 feb 2024 | 61,54 | 62,13 | 61,51 | 61,63 | 61,63 | 828.032 |
07 feb 2024 | 61,90 | 62,12 | 61,41 | 61,54 | 61,54 | 842.886 |
06 feb 2024 | 61,59 | 61,96 | 61,22 | 61,94 | 61,94 | 617.330 |
05 feb 2024 | 60,95 | 61,75 | 60,94 | 61,72 | 61,72 | 885.521 |
02 feb 2024 | 61,56 | 61,72 | 60,94 | 60,94 | 60,94 | 943.256 |
01 feb 2024 | 62,17 | 62,17 | 61,10 | 61,41 | 61,41 | 861.271 |
31 ene 2024 | 62,29 | 62,45 | 61,63 | 61,74 | 61,74 | 1.404.724 |
30 ene 2024 | 62,15 | 62,37 | 61,69 | 61,82 | 61,82 | 883.326 |
29 ene 2024 | 61,26 | 62,24 | 61,25 | 62,24 | 62,24 | 1.260.041 |
26 ene 2024 | 61,24 | 61,55 | 60,98 | 61,29 | 61,29 | 1.153.251 |
25 ene 2024 | 61,06 | 61,19 | 60,69 | 61,10 | 61,10 | 908.019 |
24 ene 2024 | 61,37 | 61,68 | 60,98 | 61,35 | 61,35 | 984.478 |
23 ene 2024 | 61,75 | 61,80 | 60,93 | 61,54 | 61,54 | 921.148 |
22 ene 2024 | 61,95 | 61,95 | 61,32 | 61,60 | 61,60 | 895.655 |
19 ene 2024 | 61,70 | 62,08 | 61,31 | 61,60 | 61,60 | 975.963 |
18 ene 2024 | 61,29 | 61,50 | 60,85 | 61,42 | 61,42 | 1.042.488 |
17 ene 2024 | 61,62 | 61,63 | 61,01 | 61,50 | 61,50 | 1.138.135 |
16 ene 2024 | 61,19 | 61,89 | 60,99 | 61,78 | 61,78 | 1.024.314 |
15 ene 2024 | 61,63 | 61,76 | 61,43 | 61,55 | 61,55 | 819.188 |
12 ene 2024 | 60,63 | 61,20 | 60,56 | 60,88 | 60,88 | 785.321 |
11 ene 2024 | 61,00 | 61,05 | 60,24 | 60,51 | 60,51 | 1.064.951 |
10 ene 2024 | 60,81 | 61,11 | 60,58 | 61,06 | 61,06 | 942.609 |
09 ene 2024 | 61,00 | 61,17 | 60,77 | 61,00 | 61,00 | 1.229.029 |
08 ene 2024 | 60,38 | 61,00 | 60,27 | 60,93 | 60,93 | 844.805 |
05 ene 2024 | 60,37 | 60,62 | 60,22 | 60,51 | 60,51 | 1.099.002 |
04 ene 2024 | 60,30 | 60,71 | 60,10 | 60,57 | 60,57 | 830.862 |
03 ene 2024 | 59,78 | 61,18 | 59,78 | 60,56 | 60,56 | 1.663.310 |
02 ene 2024 | 59,04 | 59,57 | 58,80 | 59,57 | 59,57 | 830.710 |
29 dic 2023 | 58,62 | 58,79 | 58,50 | 58,68 | 58,68 | 494.527 |
28 dic 2023 | 58,54 | 58,60 | 58,30 | 58,51 | 58,51 | 469.056 |
27 dic 2023 | 58,23 | 58,47 | 58,04 | 58,41 | 58,41 | 462.551 |
22 dic 2023 | 58,31 | 58,56 | 58,14 | 58,32 | 58,32 | 616.036 |
21 dic 2023 | 58,15 | 58,49 | 58,02 | 58,30 | 58,30 | 794.121 |
20 dic 2023 | 57,77 | 58,32 | 57,65 | 58,12 | 58,12 | 899.676 |
19 dic 2023 | 58,32 | 58,44 | 57,85 | 57,88 | 57,88 | 1.166.963 |
18 dic 2023 | 57,83 | 58,27 | 57,79 | 58,27 | 58,27 | 745.476 |
15 dic 2023 | 57,99 | 58,18 | 57,01 | 57,98 | 57,98 | 2.655.038 |
14 dic 2023 | 59,60 | 59,77 | 58,20 | 58,20 | 58,20 | 1.878.868 |
13 dic 2023 | 59,60 | 59,65 | 59,15 | 59,31 | 59,31 | 1.134.387 |
12 dic 2023 | 59,48 | 59,74 | 59,38 | 59,55 | 59,55 | 903.710 |
11 dic 2023 | 59,32 | 59,62 | 59,12 | 59,48 | 59,48 | 1.097.927 |
08 dic 2023 | 58,92 | 59,40 | 58,50 | 59,22 | 59,22 | 1.013.552 |
07 dic 2023 | 58,93 | 59,40 | 58,90 | 59,14 | 59,14 | 947.260 |
06 dic 2023 | 58,57 | 59,31 | 58,45 | 58,72 | 58,72 | 930.877 |
05 dic 2023 | 58,95 | 59,07 | 58,36 | 58,62 | 58,62 | 1.112.736 |
04 dic 2023 | 58,55 | 59,01 | 58,45 | 58,79 | 58,79 | 947.294 |
01 dic 2023 | 59,27 | 59,44 | 58,38 | 58,59 | 58,59 | 1.181.404 |
30 nov 2023 | 59,15 | 59,17 | 58,70 | 58,97 | 58,97 | 1.915.212 |
29 nov 2023 | 59,08 | 59,37 | 58,84 | 59,15 | 59,15 | 871.000 |
28 nov 2023 | 58,87 | 59,05 | 58,58 | 59,05 | 59,05 | 985.311 |
27 nov 2023 | 59,11 | 59,20 | 58,89 | 59,08 | 59,08 | 614.349 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |