Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 61,34 | 62,67 | 60,91 | 62,30 | 62,30 | 87.532 |
08 may 2024 | 62,06 | 62,75 | 61,78 | 62,17 | 62,17 | 65.000 |
07 may 2024 | 63,62 | 64,37 | 62,86 | 63,11 | 63,11 | 149.800 |
06 may 2024 | 63,70 | 64,27 | 62,81 | 63,19 | 63,19 | 206.500 |
03 may 2024 | 61,34 | 62,33 | 61,28 | 62,23 | 62,23 | 562.400 |
02 may 2024 | 58,82 | 59,60 | 58,32 | 59,47 | 59,47 | 437.000 |
01 may 2024 | 57,64 | 59,40 | 56,58 | 56,91 | 56,91 | 406.300 |
30 abr 2024 | 61,20 | 61,43 | 58,93 | 59,02 | 59,02 | 438.600 |
29 abr 2024 | 62,54 | 63,19 | 61,72 | 62,92 | 62,92 | 110.500 |
26 abr 2024 | 63,81 | 64,77 | 63,32 | 63,77 | 63,77 | 297.800 |
25 abr 2024 | 63,17 | 64,91 | 62,84 | 64,75 | 64,75 | 198.700 |
24 abr 2024 | 66,10 | 66,36 | 63,79 | 63,86 | 63,86 | 334.400 |
23 abr 2024 | 66,23 | 67,20 | 66,20 | 66,52 | 66,52 | 142.400 |
22 abr 2024 | 66,17 | 66,95 | 65,78 | 66,57 | 66,57 | 248.000 |
19 abr 2024 | 64,87 | 65,19 | 63,64 | 64,36 | 64,36 | 218.800 |
18 abr 2024 | 62,51 | 64,10 | 62,05 | 63,55 | 63,55 | 230.000 |
17 abr 2024 | 62,36 | 62,98 | 59,71 | 61,02 | 61,02 | 568.700 |
16 abr 2024 | 63,26 | 63,38 | 61,76 | 62,75 | 62,75 | 293.700 |
15 abr 2024 | 66,32 | 66,53 | 62,44 | 63,33 | 63,33 | 295.900 |
12 abr 2024 | 70,25 | 70,29 | 65,22 | 66,89 | 66,89 | 818.100 |
11 abr 2024 | 70,80 | 70,92 | 69,55 | 70,51 | 70,51 | 294.600 |
10 abr 2024 | 67,72 | 70,09 | 67,56 | 70,09 | 70,09 | 286.500 |
09 abr 2024 | 70,77 | 70,98 | 68,28 | 69,02 | 69,02 | 382.100 |
08 abr 2024 | 72,25 | 72,25 | 71,28 | 71,80 | 71,80 | 427.800 |
05 abr 2024 | 67,00 | 68,64 | 66,89 | 67,41 | 67,41 | 324.400 |
04 abr 2024 | 67,41 | 69,39 | 67,19 | 68,58 | 68,58 | 383.800 |
03 abr 2024 | 65,84 | 67,00 | 65,63 | 65,87 | 65,87 | 245.000 |
02 abr 2024 | 64,94 | 66,36 | 64,56 | 65,96 | 65,96 | 307.800 |
01 abr 2024 | 70,17 | 70,21 | 68,20 | 69,80 | 69,80 | 271.700 |
28 mar 2024 | 71,23 | 71,83 | 70,59 | 71,01 | 71,01 | 421.200 |
27 mar 2024 | 71,75 | 71,91 | 68,49 | 68,71 | 68,71 | 595.900 |
26 mar 2024 | 71,01 | 71,08 | 69,41 | 69,57 | 69,57 | 607.000 |
25 mar 2024 | 67,11 | 71,25 | 67,11 | 71,17 | 71,17 | 1.028.800 |
22 mar 2024 | 64,30 | 64,38 | 62,71 | 63,98 | 63,98 | 711.500 |
21 mar 2024 | 67,74 | 67,74 | 64,99 | 65,30 | 65,30 | 630.300 |
20 mar 2024 | 63,48 | 66,10 | 62,09 | 65,93 | 65,93 | 1.023.900 |
19 mar 2024 | 63,81 | 65,80 | 62,25 | 64,37 | 64,37 | 520.600 |
18 mar 2024 | 67,95 | 68,56 | 66,53 | 66,91 | 66,91 | 516.700 |
15 mar 2024 | 67,89 | 70,54 | 67,43 | 69,14 | 69,14 | 907.900 |
14 mar 2024 | 72,67 | 72,77 | 68,47 | 69,34 | 69,34 | 1.500.200 |
13 mar 2024 | 72,82 | 73,61 | 71,75 | 73,61 | 73,61 | 1.023.600 |
12 mar 2024 | 72,45 | 73,23 | 68,75 | 71,44 | 71,44 | 2.106.600 |
11 mar 2024 | 72,44 | 72,96 | 71,39 | 72,15 | 72,15 | 893.200 |
08 mar 2024 | 68,17 | 70,39 | 66,18 | 69,38 | 69,38 | 1.692.600 |
07 mar 2024 | 67,45 | 68,17 | 66,68 | 67,79 | 67,79 | 483.400 |
06 mar 2024 | 67,00 | 67,61 | 65,40 | 67,09 | 67,09 | 527.200 |
05 mar 2024 | 67,78 | 69,43 | 59,68 | 61,97 | 61,97 | 1.956.900 |
04 mar 2024 | 65,52 | 68,04 | 65,47 | 67,75 | 67,75 | 763.600 |
01 mar 2024 | 62,54 | 63,29 | 61,25 | 63,09 | 63,09 | 367.300 |
29 feb 2024 | 63,44 | 63,65 | 60,43 | 62,07 | 62,07 | 772.900 |
28 feb 2024 | 60,28 | 64,41 | 59,11 | 60,40 | 60,40 | 2.691.900 |
27 feb 2024 | 56,98 | 57,68 | 56,31 | 57,10 | 57,10 | 743.900 |
26 feb 2024 | 51,46 | 55,00 | 51,44 | 54,52 | 54,52 | 1.105.600 |
23 feb 2024 | 51,26 | 51,35 | 50,64 | 51,13 | 51,13 | 397.700 |
22 feb 2024 | 51,16 | 52,14 | 51,05 | 52,04 | 52,04 | 253.900 |
21 feb 2024 | 50,97 | 51,46 | 50,70 | 51,00 | 51,00 | 647.000 |
20 feb 2024 | 52,36 | 52,40 | 50,79 | 52,01 | 52,01 | 595.300 |
16 feb 2024 | 52,33 | 52,50 | 51,64 | 51,95 | 51,95 | 218.700 |
15 feb 2024 | 52,56 | 52,90 | 51,74 | 51,83 | 51,83 | 170.500 |
14 feb 2024 | 51,87 | 52,15 | 51,33 | 51,79 | 51,79 | 1.078.200 |
13 feb 2024 | 49,13 | 49,53 | 48,43 | 49,49 | 49,49 | 152.600 |
12 feb 2024 | 48,27 | 50,42 | 48,19 | 50,27 | 50,27 | 661.000 |
09 feb 2024 | 47,03 | 48,27 | 46,86 | 47,59 | 47,59 | 827.000 |
08 feb 2024 | 45,13 | 45,62 | 45,00 | 45,59 | 45,59 | 392.100 |
07 feb 2024 | 43,18 | 44,28 | 42,92 | 44,18 | 44,18 | 495.400 |
06 feb 2024 | 42,97 | 43,39 | 42,84 | 43,13 | 43,13 | 368.300 |
05 feb 2024 | 43,44 | 43,44 | 42,28 | 42,39 | 42,39 | 273.400 |
02 feb 2024 | 42,72 | 43,46 | 42,67 | 42,95 | 42,95 | 552.800 |
01 feb 2024 | 42,38 | 43,26 | 42,34 | 43,02 | 43,02 | 328.800 |
31 ene 2024 | 42,69 | 43,74 | 42,49 | 42,49 | 42,49 | 316.500 |
30 ene 2024 | 43,44 | 43,74 | 43,24 | 43,57 | 43,57 | 923.300 |
29 ene 2024 | 42,02 | 43,31 | 41,80 | 43,15 | 43,15 | 332.300 |
26 ene 2024 | 41,19 | 42,19 | 41,11 | 41,98 | 41,98 | 289.100 |
25 ene 2024 | 40,04 | 40,06 | 39,52 | 39,78 | 39,78 | 152.800 |
24 ene 2024 | 40,00 | 40,19 | 39,51 | 39,56 | 39,56 | 56.900 |
23 ene 2024 | 38,84 | 39,59 | 38,56 | 39,17 | 39,17 | 123.900 |
22 ene 2024 | 40,68 | 40,82 | 39,39 | 40,20 | 40,20 | 211.000 |
19 ene 2024 | 41,18 | 42,09 | 40,30 | 41,56 | 41,56 | 1.742.400 |
18 ene 2024 | 42,68 | 42,83 | 40,65 | 40,85 | 40,85 | 1.648.900 |
17 ene 2024 | 42,72 | 42,91 | 42,29 | 42,81 | 42,81 | 908.800 |
16 ene 2024 | 43,02 | 43,49 | 42,21 | 43,42 | 43,42 | 862.100 |
12 ene 2024 | 46,20 | 46,29 | 43,42 | 43,86 | 43,86 | 1.040.000 |
11 ene 2024 | 48,13 | 50,18 | 46,12 | 46,53 | 46,53 | 964.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |