Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 71,18 | 71,21 | 71,03 | 71,06 | 71,06 | 255 |
07 may 2024 | 71,48 | 71,66 | 70,85 | 71,32 | 71,32 | 19.739 |
06 may 2024 | 71,03 | 71,66 | 70,97 | 71,43 | 71,43 | 19.739 |
03 may 2024 | 71,15 | 71,71 | 70,95 | 71,08 | 71,08 | 30.291 |
02 may 2024 | 70,73 | 71,37 | 70,64 | 71,05 | 71,05 | 32.806 |
01 may 2024 | 72,50 | 72,50 | 70,49 | 70,63 | 70,63 | 36.174 |
30 abr 2024 | 72,84 | 73,40 | 71,83 | 72,62 | 72,62 | 23.717 |
29 abr 2024 | 73,36 | 73,67 | 72,72 | 73,00 | 73,00 | 22.540 |
26 abr 2024 | 73,34 | 73,86 | 73,02 | 73,49 | 73,49 | 19.259 |
25 abr 2024 | 72,91 | 73,32 | 72,34 | 73,16 | 73,16 | 15.914 |
24 abr 2024 | 72,81 | 72,98 | 72,46 | 72,87 | 72,87 | 14.408 |
23 abr 2024 | 72,33 | 72,85 | 71,64 | 72,76 | 72,76 | 17.579 |
22 abr 2024 | 72,11 | 72,29 | 71,39 | 72,16 | 72,16 | 20.251 |
19 abr 2024 | 72,50 | 74,02 | 72,01 | 72,36 | 72,36 | 38.330 |
18 abr 2024 | 72,98 | 73,20 | 72,36 | 72,63 | 72,63 | 31.039 |
17 abr 2024 | 74,18 | 74,36 | 72,66 | 72,81 | 72,81 | 33.500 |
16 abr 2024 | 74,17 | 74,40 | 73,79 | 74,18 | 74,18 | 21.418 |
15 abr 2024 | 73,96 | 74,18 | 73,12 | 73,98 | 73,98 | 21.750 |
12 abr 2024 | 73,66 | 74,82 | 73,57 | 73,79 | 73,79 | 28.863 |
11 abr 2024 | 73,41 | 73,72 | 73,17 | 73,34 | 73,34 | 19.138 |
10 abr 2024 | 72,93 | 73,63 | 72,72 | 73,41 | 73,41 | 34.745 |
09 abr 2024 | 73,55 | 73,77 | 72,71 | 72,88 | 72,88 | 23.593 |
08 abr 2024 | 73,23 | 74,00 | 72,65 | 73,39 | 73,39 | 23.797 |
05 abr 2024 | 73,60 | 73,98 | 73,32 | 73,58 | 73,58 | 31.944 |
04 abr 2024 | 73,21 | 73,88 | 72,85 | 73,69 | 73,69 | 30.297 |
03 abr 2024 | 72,85 | 73,26 | 72,68 | 73,16 | 73,16 | 33.184 |
02 abr 2024 | 72,38 | 72,92 | 72,29 | 72,65 | 72,65 | 31.351 |
01 abr 2024 | 72,21 | 72,58 | 71,92 | 72,29 | 72,29 | 16.407 |
28 mar 2024 | 71,79 | 72,34 | 71,66 | 72,32 | 72,32 | 12.450 |
27 mar 2024 | 71,44 | 71,80 | 71,07 | 71,63 | 71,63 | 10.894 |
26 mar 2024 | 71,83 | 72,02 | 71,37 | 71,66 | 71,66 | 13.579 |
25 mar 2024 | 70,98 | 72,01 | 70,98 | 71,75 | 71,75 | 12.913 |
22 mar 2024 | 71,31 | 71,61 | 70,91 | 71,03 | 71,03 | 9511 |
21 mar 2024 | 71,67 | 71,74 | 71,11 | 71,46 | 71,46 | 17.680 |
20 mar 2024 | 71,98 | 72,10 | 71,07 | 71,41 | 71,41 | 21.917 |
19 mar 2024 | 71,69 | 72,17 | 71,61 | 71,98 | 71,98 | 26.333 |
18 mar 2024 | 71,18 | 71,83 | 71,14 | 71,75 | 71,75 | 20.675 |
15 mar 2024 | 70,73 | 71,28 | 70,64 | 71,26 | 71,26 | 12.764 |
14 mar 2024 | 70,34 | 71,01 | 70,34 | 71,01 | 71,01 | 24.041 |
13 mar 2024 | 69,49 | 70,55 | 69,40 | 70,40 | 70,40 | 20.579 |
12 mar 2024 | 69,71 | 69,89 | 69,17 | 69,36 | 69,36 | 11.219 |
11 mar 2024 | 68,92 | 69,70 | 68,60 | 69,52 | 69,52 | 14.884 |
08 mar 2024 | 69,58 | 69,82 | 68,57 | 69,02 | 69,02 | 11.177 |
07 mar 2024 | 69,31 | 69,66 | 68,92 | 69,48 | 69,48 | 12.463 |
06 mar 2024 | 68,93 | 69,83 | 68,90 | 69,32 | 69,32 | 17.011 |
05 mar 2024 | 69,40 | 69,64 | 68,84 | 69,04 | 69,04 | 13.421 |
04 mar 2024 | 69,34 | 69,64 | 68,86 | 69,61 | 69,61 | 20.190 |
01 mar 2024 | 69,06 | 69,81 | 68,86 | 69,31 | 69,31 | 16.042 |
29 feb 2024 | 68,92 | 69,27 | 68,69 | 68,88 | 68,88 | 11.054 |
28 feb 2024 | 69,11 | 69,58 | 68,75 | 69,11 | 69,11 | 14.179 |
27 feb 2024 | 68,96 | 69,44 | 68,66 | 69,39 | 69,39 | 11.013 |
26 feb 2024 | 68,48 | 69,36 | 68,19 | 68,95 | 68,95 | 11.237 |
23 feb 2024 | 69,33 | 69,36 | 68,29 | 68,52 | 68,52 | 12.954 |
22 feb 2024 | 69,19 | 69,54 | 68,59 | 69,40 | 69,40 | 11.635 |
21 feb 2024 | 69,08 | 69,37 | 68,56 | 69,08 | 69,08 | 15.738 |
20 feb 2024 | 69,42 | 69,92 | 68,78 | 68,85 | 68,85 | 12.595 |
16 feb 2024 | 69,39 | 69,79 | 68,88 | 69,77 | 69,77 | 11.670 |
15 feb 2024 | 68,99 | 70,03 | 68,60 | 69,50 | 69,50 | 12.335 |
14 feb 2024 | 69,57 | 70,26 | 68,88 | 69,03 | 69,03 | 12.884 |
13 feb 2024 | 69,51 | 70,03 | 69,34 | 69,72 | 69,72 | 12.318 |
12 feb 2024 | 69,30 | 69,67 | 68,83 | 69,52 | 69,52 | 7288 |
09 feb 2024 | 68,79 | 69,63 | 68,75 | 69,41 | 69,41 | 11.664 |
08 feb 2024 | 67,94 | 69,05 | 67,71 | 68,95 | 68,95 | 13.456 |
07 feb 2024 | 67,61 | 67,99 | 67,34 | 67,81 | 67,81 | 10.820 |
06 feb 2024 | 67,31 | 67,88 | 67,03 | 67,44 | 67,44 | 7982 |
05 feb 2024 | 66,89 | 67,47 | 66,50 | 67,32 | 67,32 | 9045 |
02 feb 2024 | 67,90 | 68,00 | 66,41 | 66,74 | 66,74 | 13.903 |
01 feb 2024 | 69,19 | 69,43 | 67,34 | 67,55 | 67,55 | 26.605 |
31 ene 2024 | 70,24 | 70,24 | 68,73 | 68,96 | 68,96 | 16.031 |
30 ene 2024 | 69,75 | 70,31 | 69,00 | 70,16 | 70,16 | 15.760 |
29 ene 2024 | 70,46 | 70,85 | 69,25 | 69,49 | 69,49 | 13.729 |
26 ene 2024 | 69,43 | 70,32 | 68,97 | 70,26 | 70,26 | 12.045 |
25 ene 2024 | 68,75 | 69,84 | 68,68 | 69,77 | 69,77 | 15.207 |
24 ene 2024 | 68,36 | 69,21 | 67,95 | 68,65 | 68,65 | 9972 |
23 ene 2024 | 68,44 | 68,71 | 67,65 | 68,31 | 68,31 | 6693 |
22 ene 2024 | 67,35 | 68,81 | 67,10 | 68,54 | 68,54 | 8108 |
19 ene 2024 | 67,55 | 68,19 | 67,25 | 67,32 | 67,32 | 8804 |
18 ene 2024 | 67,28 | 68,09 | 66,71 | 67,92 | 67,92 | 10.485 |
17 ene 2024 | 67,07 | 67,41 | 66,15 | 67,21 | 67,21 | 15.229 |
16 ene 2024 | 67,56 | 68,30 | 66,89 | 67,40 | 67,40 | 12.029 |
12 ene 2024 | 67,68 | 69,15 | 67,66 | 67,82 | 67,82 | 16.273 |
11 ene 2024 | 66,57 | 68,09 | 66,57 | 67,06 | 67,06 | 10.830 |
10 ene 2024 | 66,83 | 67,77 | 66,49 | 66,63 | 66,63 | 14.079 |
09 ene 2024 | 66,53 | 67,53 | 66,23 | 66,90 | 66,90 | 10.285 |
08 ene 2024 | 67,96 | 67,96 | 65,89 | 66,36 | 66,36 | 14.820 |
05 ene 2024 | 67,08 | 68,25 | 66,99 | 67,93 | 67,93 | 8729 |
04 ene 2024 | 67,78 | 68,35 | 66,56 | 67,24 | 67,24 | 13.606 |
03 ene 2024 | 66,40 | 68,10 | 65,99 | 67,81 | 67,81 | 13.191 |
02 ene 2024 | 67,00 | 68,31 | 66,28 | 66,41 | 66,41 | 11.017 |
29 dic 2023 | 67,28 | 67,59 | 66,60 | 66,88 | 66,88 | 5823 |
28 dic 2023 | 68,30 | 68,81 | 67,06 | 67,09 | 67,09 | 11.798 |
27 dic 2023 | 68,75 | 69,40 | 68,21 | 68,62 | 68,62 | 9728 |
26 dic 2023 | 68,08 | 69,84 | 67,92 | 69,00 | 69,00 | 14.710 |
22 dic 2023 | 69,02 | 69,37 | 68,00 | 68,16 | 68,16 | 12.262 |
21 dic 2023 | 69,29 | 69,62 | 68,44 | 68,91 | 68,91 | 10.677 |
20 dic 2023 | 69,67 | 70,22 | 69,14 | 69,48 | 69,48 | 9345 |
19 dic 2023 | 69,18 | 70,15 | 68,60 | 69,70 | 69,70 | 7594 |
18 dic 2023 | 68,79 | 70,49 | 68,14 | 69,07 | 69,07 | 12.918 |
15 dic 2023 | 68,72 | 68,95 | 67,76 | 68,55 | 68,55 | 9420 |
14 dic 2023 | 67,49 | 69,01 | 67,25 | 68,67 | 68,67 | 9323 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |