Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 59,90 | 60,55 | 59,03 | 60,44 | 60,44 | 1.610.000 |
07 may 2024 | 59,77 | 60,31 | 59,76 | 60,03 | 60,03 | 1.298.500 |
06 may 2024 | 58,52 | 59,76 | 58,52 | 59,70 | 59,70 | 1.445.900 |
03 may 2024 | 57,89 | 58,50 | 57,70 | 58,31 | 58,31 | 1.348.500 |
02 may 2024 | 56,59 | 57,00 | 55,97 | 56,96 | 56,96 | 1.486.100 |
01 may 2024 | 55,16 | 56,90 | 54,77 | 56,37 | 56,37 | 1.371.800 |
30 abr 2024 | 55,54 | 56,15 | 55,21 | 55,22 | 55,22 | 1.469.300 |
29 abr 2024 | 56,16 | 56,39 | 55,52 | 56,09 | 56,09 | 1.106.000 |
26 abr 2024 | 55,23 | 56,00 | 55,00 | 55,96 | 55,96 | 1.151.200 |
25 abr 2024 | 54,61 | 55,12 | 53,92 | 54,96 | 54,96 | 1.752.600 |
24 abr 2024 | 55,10 | 55,63 | 54,70 | 55,52 | 55,52 | 1.407.500 |
23 abr 2024 | 54,56 | 55,31 | 54,08 | 55,13 | 55,13 | 1.387.800 |
22 abr 2024 | 53,86 | 54,43 | 53,40 | 54,28 | 54,28 | 1.298.500 |
19 abr 2024 | 53,16 | 53,69 | 52,98 | 53,62 | 53,62 | 909.300 |
18 abr 2024 | 53,75 | 53,87 | 52,77 | 53,13 | 53,13 | 2.109.000 |
17 abr 2024 | 53,73 | 54,10 | 53,37 | 53,72 | 53,72 | 929.400 |
16 abr 2024 | 53,47 | 53,77 | 52,80 | 53,51 | 53,51 | 2.452.100 |
15 abr 2024 | 54,45 | 54,86 | 53,31 | 53,73 | 53,73 | 1.586.500 |
12 abr 2024 | 53,90 | 54,53 | 53,78 | 54,13 | 54,13 | 1.121.500 |
11 abr 2024 | 53,77 | 54,40 | 53,44 | 54,34 | 54,34 | 1.008.400 |
10 abr 2024 | 54,79 | 54,89 | 53,32 | 53,58 | 53,58 | 2.102.000 |
09 abr 2024 | 55,06 | 55,81 | 54,68 | 55,79 | 55,79 | 1.095.500 |
08 abr 2024 | 54,95 | 55,39 | 54,78 | 55,03 | 55,03 | 805.400 |
05 abr 2024 | 54,55 | 55,19 | 54,27 | 54,79 | 54,79 | 959.800 |
04 abr 2024 | 55,76 | 55,92 | 54,27 | 54,35 | 54,35 | 947.400 |
03 abr 2024 | 54,65 | 55,59 | 54,62 | 55,14 | 55,14 | 1.553.900 |
02 abr 2024 | 55,22 | 55,51 | 54,58 | 54,93 | 54,93 | 1.733.400 |
01 abr 2024 | 56,51 | 56,66 | 55,66 | 55,92 | 55,92 | 796.100 |
28 mar 2024 | 56,26 | 56,86 | 56,11 | 56,68 | 56,68 | 1.299.400 |
27 mar 2024 | 56,04 | 56,42 | 55,57 | 56,39 | 56,39 | 992.900 |
26 mar 2024 | 56,37 | 56,60 | 55,69 | 55,72 | 55,72 | 2.011.000 |
25 mar 2024 | 56,76 | 57,27 | 56,30 | 56,31 | 56,31 | 928.000 |
22 mar 2024 | 57,26 | 57,56 | 56,83 | 56,88 | 56,88 | 811.000 |
21 mar 2024 | 57,20 | 58,36 | 57,20 | 57,32 | 57,32 | 1.503.000 |
20 mar 2024 | 56,06 | 57,13 | 55,95 | 56,82 | 56,82 | 2.851.900 |
19 mar 2024 | 55,60 | 56,12 | 55,50 | 55,82 | 55,82 | 903.800 |
18 mar 2024 | 55,54 | 55,68 | 54,92 | 55,51 | 55,51 | 1.900.500 |
15 mar 2024 | 55,25 | 55,78 | 55,04 | 55,51 | 55,51 | 9.606.600 |
14 mar 2024 | 56,60 | 56,64 | 54,74 | 55,61 | 55,61 | 1.870.700 |
13 mar 2024 | 56,98 | 57,39 | 56,37 | 56,62 | 56,62 | 3.754.600 |
12 mar 2024 | 56,81 | 57,15 | 56,35 | 56,81 | 56,81 | 853.300 |
11 mar 2024 | 55,79 | 56,99 | 55,79 | 56,72 | 56,72 | 951.900 |
08 mar 2024 | 57,24 | 57,31 | 55,97 | 56,24 | 56,24 | 1.376.700 |
07 mar 2024 | 56,70 | 57,14 | 56,61 | 56,83 | 56,83 | 1.683.500 |
06 mar 2024 | 56,83 | 57,63 | 55,92 | 56,24 | 56,24 | 1.708.200 |
05 mar 2024 | 55,91 | 56,43 | 55,63 | 56,08 | 56,08 | 1.502.600 |
04 mar 2024 | 56,07 | 56,68 | 55,70 | 56,13 | 56,13 | 795.800 |
01 mar 2024 | 56,19 | 57,44 | 55,96 | 56,28 | 56,28 | 1.376.000 |
29 feb 2024 | 55,64 | 56,11 | 55,30 | 56,00 | 56,00 | 2.602.800 |
28 feb 2024 | 55,31 | 55,79 | 55,29 | 55,52 | 55,52 | 1.169.100 |
27 feb 2024 | 55,21 | 55,97 | 54,68 | 55,81 | 55,81 | 2.999.600 |
26 feb 2024 | 55,62 | 56,23 | 55,00 | 55,07 | 55,07 | 3.574.200 |
23 feb 2024 | 55,25 | 56,08 | 55,25 | 55,72 | 55,72 | 1.224.800 |
22 feb 2024 | 54,50 | 55,56 | 54,41 | 55,43 | 55,43 | 1.279.800 |
21 feb 2024 | 54,44 | 54,64 | 53,76 | 53,96 | 53,96 | 2.149.300 |
20 feb 2024 | 54,15 | 54,96 | 54,07 | 54,65 | 54,65 | 2.590.400 |
16 feb 2024 | 54,25 | 55,07 | 54,17 | 54,43 | 54,43 | 2.009.400 |
15 feb 2024 | 54,00 | 54,72 | 53,86 | 54,55 | 54,55 | 2.280.400 |
14 feb 2024 | 53,88 | 54,38 | 53,43 | 53,71 | 53,71 | 1.484.400 |
13 feb 2024 | 53,78 | 53,97 | 52,85 | 53,06 | 53,06 | 2.221.300 |
12 feb 2024 | 55,13 | 55,92 | 54,95 | 55,09 | 55,09 | 1.088.400 |
09 feb 2024 | 54,67 | 55,04 | 53,93 | 54,94 | 54,94 | 2.318.700 |
08 feb 2024 | 54,36 | 54,78 | 53,44 | 54,53 | 54,53 | 1.461.800 |
07 feb 2024 | 53,43 | 53,93 | 52,70 | 53,48 | 53,48 | 1.375.200 |
06 feb 2024 | 52,31 | 53,51 | 52,23 | 53,49 | 53,49 | 1.096.500 |
05 feb 2024 | 52,41 | 52,46 | 51,76 | 52,19 | 52,19 | 1.994.400 |
02 feb 2024 | 52,17 | 52,85 | 51,53 | 52,68 | 52,68 | 1.299.800 |
01 feb 2024 | 53,66 | 53,78 | 51,58 | 52,47 | 52,47 | 1.271.000 |
31 ene 2024 | 54,55 | 54,93 | 53,19 | 53,36 | 53,36 | 1.773.900 |
30 ene 2024 | 55,04 | 55,29 | 54,72 | 54,88 | 54,88 | 672.200 |
29 ene 2024 | 54,50 | 55,08 | 54,30 | 55,04 | 55,04 | 1.425.700 |
26 ene 2024 | 55,12 | 55,30 | 54,45 | 54,60 | 54,60 | 1.409.600 |
25 ene 2024 | 54,70 | 55,19 | 54,46 | 55,12 | 55,12 | 2.368.000 |
24 ene 2024 | 54,52 | 55,11 | 54,31 | 54,42 | 54,42 | 2.472.300 |
23 ene 2024 | 54,35 | 54,88 | 53,97 | 54,20 | 54,20 | 1.181.600 |
22 ene 2024 | 53,70 | 54,48 | 53,69 | 54,21 | 54,21 | 1.150.900 |
19 ene 2024 | 52,31 | 53,49 | 52,02 | 53,45 | 53,45 | 1.224.000 |
18 ene 2024 | 52,27 | 52,73 | 51,70 | 52,32 | 52,32 | 1.308.700 |
17 ene 2024 | 51,61 | 52,06 | 51,15 | 52,01 | 52,01 | 2.178.800 |
16 ene 2024 | 52,26 | 52,57 | 51,52 | 52,55 | 52,55 | 1.124.100 |
15 ene 2024 | 52,36 | 52,68 | 52,00 | 52,56 | 52,56 | 349.500 |
12 ene 2024 | 52,89 | 53,48 | 52,21 | 52,51 | 52,51 | 4.180.300 |
11 ene 2024 | 53,23 | 53,25 | 51,65 | 52,55 | 52,55 | 996.300 |
10 ene 2024 | 52,70 | 53,55 | 52,50 | 53,15 | 53,15 | 1.251.200 |
09 ene 2024 | 51,69 | 52,66 | 51,46 | 52,44 | 52,44 | 1.893.900 |
08 ene 2024 | 51,64 | 52,11 | 51,50 | 52,00 | 52,00 | 1.436.900 |
05 ene 2024 | 51,01 | 52,08 | 50,98 | 51,49 | 51,49 | 1.209.100 |
04 ene 2024 | 50,86 | 51,69 | 50,65 | 51,46 | 51,46 | 1.280.900 |
03 ene 2024 | 51,11 | 51,38 | 50,48 | 51,02 | 51,02 | 1.541.900 |
02 ene 2024 | 52,60 | 52,87 | 51,57 | 51,80 | 51,80 | 1.580.800 |
29 dic 2023 | 52,81 | 53,20 | 52,54 | 53,15 | 53,15 | 868.100 |
28 dic 2023 | 53,16 | 53,82 | 53,06 | 53,20 | 53,20 | 909.300 |
27 dic 2023 | 53,11 | 54,21 | 53,11 | 53,82 | 53,82 | 910.800 |
22 dic 2023 | 52,87 | 53,48 | 52,71 | 53,10 | 53,10 | 784.200 |
21 dic 2023 | 52,49 | 53,23 | 52,44 | 52,97 | 52,97 | 1.017.500 |
20 dic 2023 | 52,19 | 53,03 | 52,19 | 52,22 | 52,22 | 1.228.900 |
19 dic 2023 | 51,75 | 52,52 | 51,57 | 52,46 | 52,46 | 1.117.400 |
18 dic 2023 | 51,72 | 52,07 | 51,26 | 51,50 | 51,50 | 1.169.900 |
15 dic 2023 | 53,07 | 53,07 | 51,32 | 51,50 | 51,50 | 9.151.700 |
14 dic 2023 | 52,05 | 53,78 | 51,98 | 52,50 | 52,50 | 1.794.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |