Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 59,84 | 59,96 | 59,68 | 59,96 | 59,96 | 60 |
27 mar 2024 | 59,95 | 60,19 | 59,51 | 59,75 | 59,75 | 508 |
26 mar 2024 | 59,15 | 59,83 | 59,08 | 59,83 | 59,83 | - |
25 mar 2024 | 59,20 | 59,32 | 59,08 | 59,08 | 59,08 | 208 |
22 mar 2024 | 58,83 | 59,54 | 58,83 | 59,54 | 59,54 | 160 |
21 mar 2024 | 59,74 | 59,74 | 59,01 | 59,19 | 59,19 | - |
20 mar 2024 | 58,91 | 59,46 | 58,91 | 59,42 | 59,42 | 700 |
19 mar 2024 | 59,27 | 59,28 | 59,09 | 59,25 | 59,25 | 320 |
18 mar 2024 | 59,45 | 59,60 | 59,09 | 59,30 | 59,30 | 452 |
15 mar 2024 | 59,24 | 59,87 | 59,17 | 59,56 | 59,56 | 40 |
14 mar 2024 | 59,74 | 59,87 | 59,25 | 59,25 | 59,25 | 120 |
13 mar 2024 | 59,31 | 59,49 | 59,11 | 59,44 | 59,44 | - |
12 mar 2024 | 59,12 | 59,14 | 58,92 | 59,00 | 59,00 | 220 |
11 mar 2024 | 58,42 | 58,99 | 58,42 | 58,97 | 58,97 | 652 |
08 mar 2024 | 58,99 | 58,99 | 58,58 | 58,70 | 58,70 | 8 |
07 mar 2024 | 58,29 | 58,99 | 58,26 | 58,95 | 58,95 | 408 |
06 mar 2024 | 59,10 | 59,15 | 58,63 | 58,63 | 58,63 | 400 |
05 mar 2024 | 58,70 | 59,32 | 58,61 | 59,14 | 59,14 | 250 |
04 mar 2024 | 58,43 | 59,03 | 58,40 | 59,03 | 59,03 | - |
01 mar 2024 | 59,17 | 59,18 | 58,66 | 58,72 | 58,72 | 486 |
29 feb 2024 | 59,72 | 59,76 | 59,22 | 59,22 | 59,22 | 160 |
28 feb 2024 | 60,37 | 60,49 | 59,60 | 59,68 | 59,68 | 220 |
27 feb 2024 | 60,28 | 60,54 | 60,23 | 60,54 | 60,54 | 160 |
26 feb 2024 | 60,43 | 60,60 | 60,10 | 60,29 | 60,29 | 900 |
23 feb 2024 | 61,70 | 61,70 | 60,04 | 60,58 | 60,58 | 1152 |
22 feb 2024 | 62,00 | 63,53 | 61,57 | 61,71 | 61,71 | 2317 |
21 feb 2024 | 61,59 | 61,97 | 61,55 | 61,66 | 61,66 | 357 |
20 feb 2024 | 61,34 | 61,72 | 61,33 | 61,72 | 61,72 | - |
19 feb 2024 | 60,96 | 61,63 | 60,93 | 61,63 | 61,63 | 675 |
16 feb 2024 | 61,05 | 61,26 | 60,97 | 61,15 | 61,15 | 271 |
15 feb 2024 | 60,96 | 61,02 | 60,77 | 61,02 | 61,02 | 400 |
14 feb 2024 | 60,93 | 61,07 | 60,64 | 60,64 | 60,64 | - |
13 feb 2024 | 60,49 | 60,88 | 60,49 | 60,78 | 60,78 | 430 |
12 feb 2024 | 60,67 | 61,00 | 60,61 | 60,72 | 60,72 | 359 |
09 feb 2024 | 61,39 | 61,39 | 60,60 | 61,00 | 61,00 | 475 |
08 feb 2024 | 61,59 | 62,00 | 61,30 | 61,30 | 61,30 | 200 |
07 feb 2024 | 61,83 | 61,85 | 61,49 | 61,49 | 61,49 | 188 |
06 feb 2024 | 61,86 | 61,86 | 61,32 | 61,85 | 61,85 | 950 |
05 feb 2024 | 60,96 | 61,64 | 60,95 | 61,27 | 61,27 | 100 |
02 feb 2024 | 61,37 | 61,66 | 60,94 | 60,94 | 60,94 | - |
01 feb 2024 | 61,49 | 61,85 | 61,05 | 61,33 | 61,33 | 1470 |
31 ene 2024 | 61,74 | 62,24 | 61,69 | 61,70 | 61,70 | 600 |
30 ene 2024 | 61,96 | 62,25 | 61,74 | 61,82 | 61,82 | 166 |
29 ene 2024 | 61,06 | 62,03 | 61,02 | 61,73 | 61,73 | 83 |
26 ene 2024 | 61,16 | 61,50 | 61,09 | 61,32 | 61,32 | 200 |
25 ene 2024 | 61,36 | 61,36 | 60,83 | 61,06 | 61,06 | 40 |
24 ene 2024 | 61,54 | 61,54 | 61,32 | 61,38 | 61,38 | 40 |
23 ene 2024 | 61,43 | 61,54 | 61,06 | 61,42 | 61,42 | 690 |
22 ene 2024 | 61,55 | 61,70 | 61,53 | 61,66 | 61,66 | 140 |
19 ene 2024 | 61,38 | 62,04 | 61,38 | 61,53 | 61,53 | 546 |
18 ene 2024 | 61,62 | 61,62 | 61,12 | 61,14 | 61,14 | 260 |
17 ene 2024 | 61,23 | 61,50 | 61,23 | 61,50 | 61,50 | - |
16 ene 2024 | 61,15 | 61,86 | 61,15 | 61,64 | 61,64 | 400 |
15 ene 2024 | 61,72 | 61,75 | 61,52 | 61,52 | 61,52 | 2187 |
12 ene 2024 | 60,56 | 60,99 | 60,44 | 60,80 | 60,80 | 100 |
11 ene 2024 | 61,18 | 61,18 | 60,32 | 60,63 | 60,63 | 1618 |
10 ene 2024 | 60,60 | 61,10 | 60,60 | 61,06 | 61,06 | 1561 |
09 ene 2024 | 60,91 | 61,11 | 60,85 | 61,09 | 61,09 | 720 |
08 ene 2024 | 60,11 | 61,00 | 59,95 | 60,84 | 60,84 | 1208 |
05 ene 2024 | 60,35 | 60,59 | 60,31 | 60,59 | 60,59 | 350 |
04 ene 2024 | 60,56 | 60,70 | 60,26 | 60,70 | 60,70 | - |
03 ene 2024 | 59,28 | 61,16 | 59,28 | 60,41 | 60,41 | 886 |
02 ene 2024 | 58,82 | 59,49 | 58,81 | 59,49 | 59,49 | 48 |
29 dic 2023 | 58,45 | 58,73 | 58,42 | 58,73 | 58,73 | 6 |
28 dic 2023 | 58,42 | 58,53 | 58,35 | 58,43 | 58,43 | 770 |
27 dic 2023 | 58,29 | 58,34 | 58,05 | 58,34 | 58,34 | 50 |
22 dic 2023 | 58,09 | 58,39 | 57,98 | 58,14 | 58,14 | 190 |
21 dic 2023 | 57,84 | 58,33 | 57,84 | 58,30 | 58,30 | 40 |
20 dic 2023 | 57,80 | 58,16 | 57,71 | 58,16 | 58,16 | 10 |
19 dic 2023 | 57,87 | 58,24 | 57,84 | 57,97 | 57,97 | 57 |
18 dic 2023 | 57,66 | 58,14 | 57,63 | 58,14 | 58,14 | 32 |
15 dic 2023 | 58,48 | 58,52 | 57,47 | 57,96 | 57,96 | 600 |
14 dic 2023 | 59,68 | 59,74 | 58,32 | 58,32 | 58,32 | 1120 |
13 dic 2023 | 59,28 | 59,61 | 59,22 | 59,61 | 59,61 | 415 |
12 dic 2023 | 59,09 | 59,72 | 58,92 | 59,63 | 59,63 | 1509 |
11 dic 2023 | 59,17 | 59,53 | 59,02 | 59,53 | 59,53 | 76 |
08 dic 2023 | 58,97 | 59,27 | 58,74 | 59,18 | 59,18 | 221 |
07 dic 2023 | 58,53 | 59,22 | 58,53 | 59,22 | 59,22 | - |
06 dic 2023 | 58,46 | 58,94 | 58,46 | 58,86 | 58,86 | - |
05 dic 2023 | 58,69 | 59,00 | 58,47 | 58,72 | 58,72 | 562 |
04 dic 2023 | 58,12 | 58,93 | 58,08 | 58,84 | 58,84 | 42 |
01 dic 2023 | 59,23 | 59,39 | 58,36 | 58,36 | 58,36 | 828 |
30 nov 2023 | 59,28 | 59,28 | 58,82 | 58,94 | 58,94 | 340 |
29 nov 2023 | 58,83 | 59,20 | 58,83 | 59,20 | 59,20 | 6000 |
28 nov 2023 | 58,79 | 58,95 | 58,71 | 58,94 | 58,94 | 42 |
27 nov 2023 | 58,72 | 59,13 | 58,72 | 59,07 | 59,07 | 556 |
24 nov 2023 | 58,45 | 59,17 | 58,45 | 59,17 | 59,17 | 110 |
23 nov 2023 | 58,28 | 58,72 | 58,28 | 58,72 | 58,72 | 150 |
22 nov 2023 | 58,12 | 58,68 | 58,12 | 58,33 | 58,33 | 3831 |
21 nov 2023 | 57,29 | 58,16 | 57,27 | 58,13 | 58,13 | 1490 |
20 nov 2023 | 57,49 | 57,91 | 57,44 | 57,45 | 57,45 | 774 |
17 nov 2023 | 57,64 | 57,92 | 57,61 | 57,61 | 57,61 | 110 |
16 nov 2023 | 57,58 | 57,67 | 57,44 | 57,64 | 57,64 | 1045 |
15 nov 2023 | 58,15 | 58,20 | 57,38 | 57,44 | 57,44 | 669 |
14 nov 2023 | 57,71 | 58,14 | 57,71 | 58,14 | 58,14 | 1220 |
13 nov 2023 | 57,25 | 57,97 | 57,15 | 57,97 | 57,97 | 90 |
10 nov 2023 | 57,05 | 57,62 | 57,05 | 57,35 | 57,35 | 404 |
09 nov 2023 | 56,98 | 57,53 | 56,72 | 57,42 | 57,42 | 2 |
08 nov 2023 | 56,48 | 56,83 | 56,46 | 56,83 | 56,83 | - |
07 nov 2023 | 56,62 | 56,86 | 56,55 | 56,86 | 56,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |