Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 68,37 | 68,37 | 66,74 | 67,02 | 67,02 | 7769 |
25 abr 2024 | 68,32 | 69,50 | 67,65 | 68,43 | 68,43 | 8492 |
24 abr 2024 | 67,84 | 68,19 | 67,44 | 67,71 | 67,71 | 5111 |
23 abr 2024 | 67,00 | 68,19 | 67,00 | 67,97 | 67,97 | 726 |
22 abr 2024 | 66,18 | 66,69 | 65,77 | 66,69 | 66,69 | 2917 |
19 abr 2024 | 64,71 | 65,41 | 64,52 | 65,41 | 65,41 | 1926 |
18 abr 2024 | 64,83 | 65,48 | 64,70 | 65,39 | 65,39 | 2914 |
17 abr 2024 | 64,13 | 65,00 | 63,93 | 64,22 | 64,22 | 2185 |
16 abr 2024 | 64,52 | 64,65 | 63,70 | 63,90 | 63,90 | 6971 |
15 abr 2024 | 65,71 | 66,56 | 65,45 | 65,71 | 65,71 | 4371 |
12 abr 2024 | 66,07 | 66,36 | 65,26 | 65,45 | 65,45 | 5358 |
11 abr 2024 | 66,58 | 67,05 | 65,11 | 65,44 | 65,44 | 11.684 |
10 abr 2024 | 67,00 | 67,53 | 66,30 | 66,80 | 66,80 | 5884 |
09 abr 2024 | 66,99 | 67,30 | 66,50 | 66,70 | 66,70 | 2883 |
08 abr 2024 | 66,57 | 67,32 | 66,57 | 67,06 | 67,06 | 2613 |
05 abr 2024 | 66,51 | 66,61 | 65,94 | 66,61 | 66,61 | 1865 |
04 abr 2024 | 66,90 | 67,53 | 66,81 | 67,24 | 67,24 | 8214 |
03 abr 2024 | 65,48 | 66,81 | 65,40 | 66,60 | 66,60 | 8629 |
02 abr 2024 | 65,97 | 66,36 | 65,19 | 65,48 | 65,48 | 4748 |
28 mar 2024 | 65,13 | 65,92 | 65,13 | 65,92 | 65,92 | 8206 |
27 mar 2024 | 64,32 | 65,30 | 64,14 | 64,76 | 64,76 | 13.403 |
26 mar 2024 | 63,69 | 64,40 | 63,64 | 64,38 | 64,38 | 5878 |
25 mar 2024 | 62,94 | 63,09 | 62,57 | 62,57 | 62,57 | 7195 |
22 mar 2024 | 63,25 | 63,55 | 62,80 | 62,88 | 62,88 | 6796 |
21 mar 2024 | 62,65 | 63,00 | 62,16 | 62,70 | 62,70 | 9328 |
20 mar 2024 | 62,16 | 62,16 | 61,52 | 62,01 | 62,01 | 5778 |
19 mar 2024 | 61,86 | 62,29 | 61,72 | 62,08 | 62,08 | 8851 |
18 mar 2024 | 61,53 | 61,71 | 61,30 | 61,32 | 61,32 | 3443 |
15 mar 2024 | 60,59 | 61,54 | 60,40 | 61,27 | 61,27 | 11.352 |
14 mar 2024 | 60,80 | 61,23 | 60,30 | 60,33 | 60,33 | 3580 |
13 mar 2024 | 61,11 | 61,70 | 61,03 | 61,07 | 61,07 | 8915 |
12 mar 2024 | 59,50 | 60,03 | 59,10 | 59,64 | 59,64 | 9315 |
11 mar 2024 | 58,78 | 59,20 | 58,73 | 59,03 | 59,03 | 3032 |
08 mar 2024 | 58,62 | 59,14 | 58,47 | 58,93 | 58,93 | 4387 |
07 mar 2024 | 57,32 | 58,54 | 57,28 | 58,41 | 58,41 | 5047 |
06 mar 2024 | 57,28 | 57,84 | 57,27 | 57,37 | 57,37 | 4482 |
05 mar 2024 | 57,08 | 57,33 | 56,87 | 57,27 | 57,27 | 2121 |
04 mar 2024 | 56,61 | 57,38 | 56,42 | 57,33 | 57,33 | 22.336 |
01 mar 2024 | 55,50 | 56,22 | 55,50 | 56,18 | 56,18 | 4344 |
29 feb 2024 | 55,78 | 55,78 | 55,26 | 55,44 | 55,44 | 12.015 |
28 feb 2024 | 55,82 | 56,01 | 55,15 | 55,38 | 55,38 | 9846 |
27 feb 2024 | 55,20 | 55,61 | 55,20 | 55,60 | 55,60 | 7421 |
26 feb 2024 | 56,40 | 56,40 | 55,34 | 55,34 | 55,34 | 7752 |
23 feb 2024 | 56,30 | 56,74 | 56,15 | 56,46 | 56,46 | 5823 |
22 feb 2024 | 56,36 | 56,68 | 56,12 | 56,21 | 56,21 | 5378 |
21 feb 2024 | 55,74 | 56,08 | 55,59 | 55,83 | 55,83 | 8157 |
20 feb 2024 | 54,76 | 55,56 | 54,64 | 55,56 | 55,56 | 16.241 |
19 feb 2024 | 54,45 | 55,04 | 54,30 | 54,69 | 54,69 | 23.107 |
16 feb 2024 | 54,32 | 54,87 | 54,21 | 54,37 | 54,37 | 18.170 |
15 feb 2024 | 53,91 | 54,16 | 53,61 | 53,95 | 53,95 | 14.080 |
14 feb 2024 | 53,72 | 54,30 | 53,50 | 53,96 | 53,96 | 5102 |
13 feb 2024 | 54,16 | 54,68 | 53,70 | 53,76 | 53,76 | 10.706 |
12 feb 2024 | 53,83 | 54,24 | 53,83 | 54,24 | 54,24 | 5462 |
09 feb 2024 | 54,17 | 54,17 | 53,19 | 53,51 | 53,51 | 5931 |
08 feb 2024 | 54,84 | 55,02 | 54,29 | 54,62 | 54,62 | 8262 |
07 feb 2024 | 55,12 | 55,75 | 54,81 | 54,87 | 54,87 | 93.514 |
06 feb 2024 | 56,18 | 56,18 | 55,15 | 55,15 | 55,15 | 8489 |
05 feb 2024 | 57,00 | 57,15 | 55,97 | 56,18 | 56,18 | 13.516 |
02 feb 2024 | 57,08 | 57,14 | 55,94 | 56,16 | 56,16 | 20.642 |
01 feb 2024 | 56,82 | 58,89 | 56,40 | 56,88 | 56,88 | 29.821 |
31 ene 2024 | 62,59 | 63,14 | 62,34 | 62,62 | 62,62 | 1906 |
30 ene 2024 | 62,14 | 62,27 | 61,96 | 62,27 | 62,27 | 2624 |
29 ene 2024 | 62,73 | 62,73 | 61,95 | 62,12 | 62,12 | 2557 |
26 ene 2024 | 62,02 | 62,65 | 62,00 | 62,56 | 62,56 | 1565 |
25 ene 2024 | 61,64 | 61,82 | 61,43 | 61,60 | 61,60 | 564 |
24 ene 2024 | 61,91 | 62,27 | 61,89 | 62,07 | 62,07 | 1614 |
23 ene 2024 | 61,26 | 61,37 | 60,94 | 61,24 | 61,24 | 1308 |
22 ene 2024 | 61,97 | 62,13 | 61,47 | 61,53 | 61,53 | 3176 |
19 ene 2024 | 61,09 | 61,18 | 60,63 | 60,63 | 60,63 | 1130 |
18 ene 2024 | 60,65 | 61,00 | 60,59 | 60,68 | 60,68 | 1926 |
17 ene 2024 | 59,71 | 60,30 | 59,44 | 60,30 | 60,30 | 6289 |
16 ene 2024 | 60,43 | 60,82 | 60,30 | 60,67 | 60,67 | 2457 |
15 ene 2024 | 61,08 | 61,37 | 60,81 | 61,12 | 61,12 | 3112 |
12 ene 2024 | 61,40 | 61,54 | 60,72 | 60,90 | 60,90 | 2745 |
11 ene 2024 | 62,14 | 62,30 | 60,49 | 60,85 | 60,85 | 13.342 |
10 ene 2024 | 62,22 | 62,67 | 62,22 | 62,49 | 62,49 | 2222 |
09 ene 2024 | 62,50 | 62,69 | 62,48 | 62,64 | 62,64 | 602 |
08 ene 2024 | 63,36 | 63,36 | 62,50 | 63,13 | 63,13 | 8397 |
05 ene 2024 | 62,50 | 63,18 | 62,12 | 63,07 | 63,07 | 6520 |
04 ene 2024 | 61,70 | 62,93 | 61,66 | 62,93 | 62,93 | 3543 |
03 ene 2024 | 63,65 | 63,65 | 61,42 | 61,67 | 61,67 | 4900 |
02 ene 2024 | 63,02 | 63,68 | 62,89 | 63,40 | 63,40 | 1342 |
29 dic 2023 | 62,52 | 62,82 | 62,52 | 62,82 | 62,82 | 806 |
28 dic 2023 | 63,20 | 63,23 | 62,36 | 62,44 | 62,44 | 543 |
27 dic 2023 | 63,50 | 63,52 | 62,68 | 62,96 | 62,96 | 1430 |
22 dic 2023 | 63,17 | 63,20 | 62,95 | 63,01 | 63,01 | 675 |
21 dic 2023 | 62,51 | 62,97 | 62,16 | 62,97 | 62,97 | 3832 |
20 dic 2023 | 62,92 | 63,13 | 62,79 | 62,79 | 62,79 | 427 |
19 dic 2023 | 62,44 | 62,51 | 62,28 | 62,30 | 62,30 | 1271 |
18 dic 2023 | 63,00 | 63,16 | 62,24 | 62,32 | 62,32 | 2616 |
15 dic 2023 | 63,18 | 63,85 | 62,89 | 63,17 | 63,17 | 15.852 |
14 dic 2023 | 61,77 | 63,31 | 61,77 | 62,94 | 62,94 | 16.619 |
13 dic 2023 | 60,68 | 60,83 | 60,29 | 60,33 | 60,33 | 2077 |
12 dic 2023 | 61,28 | 61,35 | 60,84 | 60,85 | 60,85 | 3671 |
11 dic 2023 | 61,68 | 61,68 | 61,11 | 61,11 | 61,11 | 10.065 |
08 dic 2023 | 61,05 | 61,88 | 61,05 | 61,83 | 61,83 | 8768 |
07 dic 2023 | 60,39 | 61,27 | 60,37 | 61,04 | 61,04 | 5894 |
06 dic 2023 | 59,70 | 60,91 | 59,70 | 60,66 | 60,66 | 3636 |
05 dic 2023 | 58,74 | 59,77 | 58,68 | 59,18 | 59,18 | 3003 |
04 dic 2023 | 58,06 | 58,54 | 58,06 | 58,40 | 58,40 | 931 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |