Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 49,40 | 50,12 | 49,21 | 49,79 | 49,79 | 219.765 |
17 abr 2024 | 48,99 | 49,71 | 48,81 | 49,04 | 49,04 | 255.078 |
16 abr 2024 | 48,96 | 49,33 | 48,29 | 48,73 | 48,73 | 448.377 |
15 abr 2024 | 50,52 | 51,16 | 49,54 | 49,65 | 49,65 | 461.092 |
12 abr 2024 | 52,98 | 52,98 | 50,66 | 50,76 | 50,76 | 514.489 |
11 abr 2024 | 52,00 | 53,04 | 51,90 | 52,48 | 52,48 | 316.644 |
10 abr 2024 | 51,64 | 53,16 | 51,22 | 52,20 | 52,20 | 403.565 |
09 abr 2024 | 52,64 | 53,22 | 51,50 | 52,58 | 52,58 | 396.243 |
08 abr 2024 | 49,60 | 52,04 | 49,43 | 52,00 | 52,00 | 602.687 |
05 abr 2024 | 50,20 | 50,36 | 48,92 | 49,47 | 49,47 | 684.923 |
04 abr 2024 | 51,96 | 51,96 | 50,78 | 50,92 | 50,92 | 629.989 |
03 abr 2024 | 52,66 | 52,76 | 51,54 | 51,90 | 51,90 | 373.632 |
02 abr 2024 | 54,18 | 54,60 | 52,60 | 52,84 | 52,84 | 452.646 |
28 mar 2024 | 54,94 | 55,70 | 54,62 | 54,62 | 54,62 | 326.727 |
27 mar 2024 | 54,50 | 55,32 | 54,10 | 54,94 | 54,94 | 255.619 |
26 mar 2024 | 53,78 | 54,44 | 53,24 | 54,00 | 54,00 | 223.382 |
25 mar 2024 | 51,64 | 54,18 | 51,40 | 53,70 | 53,70 | 342.834 |
22 mar 2024 | 52,66 | 52,92 | 51,42 | 51,84 | 51,84 | 359.894 |
21 mar 2024 | 54,00 | 54,02 | 52,60 | 52,92 | 52,92 | 235.765 |
20 mar 2024 | 52,04 | 53,68 | 51,60 | 53,22 | 53,22 | 332.158 |
19 mar 2024 | 53,30 | 53,42 | 52,54 | 53,14 | 53,14 | 362.679 |
18 mar 2024 | 54,58 | 54,70 | 53,34 | 53,64 | 53,64 | 229.891 |
15 mar 2024 | 55,50 | 55,58 | 53,84 | 54,52 | 54,52 | 563.414 |
14 mar 2024 | 56,08 | 57,06 | 55,64 | 55,64 | 55,64 | 218.235 |
13 mar 2024 | 55,38 | 56,90 | 55,32 | 56,08 | 56,08 | 289.878 |
12 mar 2024 | 55,40 | 55,70 | 54,36 | 55,54 | 55,54 | 359.033 |
11 mar 2024 | 55,86 | 57,02 | 54,98 | 55,10 | 55,10 | 362.174 |
08 mar 2024 | 54,20 | 56,70 | 53,98 | 56,00 | 56,00 | 850.913 |
07 mar 2024 | 52,00 | 56,00 | 50,56 | 54,36 | 54,36 | 3.521.438 |
06 mar 2024 | 62,90 | 63,52 | 62,08 | 63,04 | 63,04 | 310.202 |
05 mar 2024 | 63,12 | 63,46 | 62,12 | 62,82 | 62,82 | 216.080 |
04 mar 2024 | 63,80 | 64,44 | 63,40 | 63,68 | 63,68 | 191.666 |
01 mar 2024 | 63,28 | 63,92 | 62,44 | 63,92 | 63,92 | 163.291 |
29 feb 2024 | 63,88 | 64,36 | 62,80 | 62,88 | 62,88 | 401.392 |
28 feb 2024 | 63,72 | 63,84 | 62,92 | 63,76 | 63,76 | 142.588 |
27 feb 2024 | 63,40 | 63,94 | 63,10 | 63,72 | 63,72 | 193.674 |
26 feb 2024 | 63,08 | 64,08 | 62,94 | 63,66 | 63,66 | 142.192 |
23 feb 2024 | 64,00 | 64,30 | 62,98 | 63,30 | 63,30 | 139.307 |
22 feb 2024 | 64,20 | 64,64 | 63,80 | 63,92 | 63,92 | 211.186 |
21 feb 2024 | 62,36 | 63,68 | 62,36 | 63,60 | 63,60 | 189.079 |
20 feb 2024 | 62,72 | 62,76 | 61,58 | 62,36 | 62,36 | 195.877 |
19 feb 2024 | 63,06 | 63,54 | 62,70 | 62,86 | 62,86 | 182.571 |
16 feb 2024 | 63,82 | 64,32 | 63,36 | 63,46 | 63,46 | 190.006 |
15 feb 2024 | 63,66 | 64,34 | 63,22 | 63,22 | 63,22 | 204.229 |
14 feb 2024 | 61,74 | 63,44 | 61,74 | 63,32 | 63,32 | 292.278 |
13 feb 2024 | 61,92 | 62,70 | 61,52 | 61,98 | 61,98 | 154.686 |
12 feb 2024 | 60,66 | 62,52 | 60,66 | 62,30 | 62,30 | 389.308 |
09 feb 2024 | 59,04 | 60,28 | 59,04 | 60,28 | 60,28 | 401.500 |
08 feb 2024 | 57,20 | 59,00 | 57,16 | 58,84 | 58,84 | 316.144 |
07 feb 2024 | 57,44 | 57,86 | 56,96 | 57,28 | 57,28 | 174.439 |
06 feb 2024 | 56,90 | 57,50 | 56,76 | 57,46 | 57,46 | 226.819 |
05 feb 2024 | 56,90 | 57,46 | 56,34 | 56,62 | 56,62 | 199.195 |
02 feb 2024 | 57,10 | 57,72 | 56,54 | 56,86 | 56,86 | 233.898 |
01 feb 2024 | 57,30 | 58,08 | 56,44 | 56,88 | 56,88 | 321.265 |
31 ene 2024 | 59,34 | 59,80 | 57,96 | 58,14 | 58,14 | 317.401 |
30 ene 2024 | 59,24 | 60,02 | 58,54 | 59,68 | 59,68 | 220.161 |
29 ene 2024 | 59,56 | 59,74 | 58,50 | 58,96 | 58,96 | 250.469 |
26 ene 2024 | 58,88 | 60,36 | 58,88 | 60,06 | 60,06 | 383.705 |
25 ene 2024 | 58,50 | 58,72 | 57,76 | 58,58 | 58,58 | 187.316 |
24 ene 2024 | 59,22 | 59,50 | 58,16 | 58,66 | 58,66 | 246.728 |
23 ene 2024 | 58,34 | 58,88 | 57,42 | 58,60 | 58,60 | 399.699 |
22 ene 2024 | 58,90 | 58,98 | 57,84 | 58,16 | 58,16 | 231.299 |
19 ene 2024 | 58,80 | 59,28 | 57,76 | 57,82 | 57,82 | 352.139 |
18 ene 2024 | 59,12 | 59,78 | 57,58 | 57,80 | 57,80 | 394.864 |
17 ene 2024 | 59,14 | 59,22 | 56,84 | 57,78 | 57,78 | 441.681 |
16 ene 2024 | 62,00 | 62,52 | 57,62 | 59,90 | 59,90 | 1.665.814 |
15 ene 2024 | 66,64 | 67,26 | 66,00 | 66,30 | 66,30 | 182.575 |
12 ene 2024 | 65,90 | 67,94 | 65,56 | 66,62 | 66,62 | 279.588 |
11 ene 2024 | 66,68 | 67,50 | 66,28 | 66,38 | 66,38 | 198.466 |
10 ene 2024 | 64,30 | 66,52 | 63,84 | 66,28 | 66,28 | 408.276 |
09 ene 2024 | 65,40 | 65,70 | 63,72 | 64,42 | 64,42 | 138.454 |
08 ene 2024 | 63,40 | 65,34 | 63,06 | 65,14 | 65,14 | 235.627 |
05 ene 2024 | 63,52 | 64,20 | 62,34 | 63,72 | 63,72 | 228.321 |
04 ene 2024 | 64,60 | 64,74 | 63,08 | 63,76 | 63,76 | 175.270 |
03 ene 2024 | 65,60 | 66,04 | 64,38 | 64,66 | 64,66 | 183.504 |
02 ene 2024 | 67,74 | 67,94 | 65,90 | 65,90 | 65,90 | 254.103 |
29 dic 2023 | 66,84 | 67,50 | 66,64 | 67,46 | 67,46 | 95.625 |
28 dic 2023 | 66,98 | 67,12 | 66,28 | 66,58 | 66,58 | 98.908 |
27 dic 2023 | 67,12 | 67,60 | 66,36 | 66,72 | 66,72 | 128.944 |
22 dic 2023 | 67,00 | 67,46 | 66,54 | 66,86 | 66,86 | 158.078 |
21 dic 2023 | 67,56 | 67,82 | 67,02 | 67,82 | 67,82 | 165.691 |
20 dic 2023 | 67,86 | 68,32 | 66,70 | 67,94 | 67,94 | 236.394 |
19 dic 2023 | 67,86 | 68,10 | 66,74 | 67,88 | 67,88 | 216.895 |
18 dic 2023 | 68,36 | 68,52 | 67,64 | 67,88 | 67,88 | 204.618 |
15 dic 2023 | 70,04 | 70,50 | 68,54 | 68,76 | 68,76 | 358.699 |
14 dic 2023 | 68,94 | 70,22 | 68,84 | 69,84 | 69,84 | 357.178 |
13 dic 2023 | 67,36 | 68,48 | 67,12 | 67,58 | 67,58 | 300.960 |
12 dic 2023 | 68,16 | 68,68 | 67,90 | 68,00 | 68,00 | 232.045 |
11 dic 2023 | 66,78 | 68,12 | 66,78 | 68,00 | 68,00 | 260.201 |
08 dic 2023 | 64,38 | 67,34 | 64,38 | 66,92 | 66,92 | 352.042 |
07 dic 2023 | 64,60 | 64,62 | 63,40 | 64,36 | 64,36 | 256.109 |
06 dic 2023 | 64,88 | 65,34 | 64,52 | 64,98 | 64,98 | 210.795 |
05 dic 2023 | 63,92 | 64,84 | 63,82 | 64,72 | 64,72 | 159.620 |
04 dic 2023 | 64,38 | 64,96 | 64,08 | 64,20 | 64,20 | 152.697 |
01 dic 2023 | 64,16 | 64,82 | 63,86 | 64,36 | 64,36 | 161.189 |
30 nov 2023 | 63,02 | 65,04 | 62,96 | 64,24 | 64,24 | 604.348 |
29 nov 2023 | 61,94 | 63,14 | 61,90 | 63,04 | 63,04 | 351.377 |
28 nov 2023 | 61,26 | 62,20 | 60,90 | 62,06 | 62,06 | 206.289 |
27 nov 2023 | 61,46 | 62,34 | 61,40 | 61,62 | 61,62 | 203.209 |
24 nov 2023 | 61,02 | 61,62 | 60,42 | 61,60 | 61,60 | 170.981 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |