Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 69,45 | 70,00 | 69,45 | 69,79 | 69,79 | 396 |
08 may 2024 | 66,47 | 69,32 | 66,47 | 68,65 | 68,65 | 555 |
07 may 2024 | 67,77 | 70,43 | 64,61 | 67,64 | 67,64 | 3272 |
03 may 2024 | 70,22 | 70,55 | 69,57 | 68,39 | 68,39 | 1249 |
02 may 2024 | 64,97 | 68,80 | 64,97 | 69,51 | 69,51 | 902 |
01 may 2024 | 64,27 | 64,27 | 64,27 | 64,54 | 64,54 | 10 |
30 abr 2024 | 65,23 | 65,23 | 63,98 | 65,72 | 65,72 | 12 |
29 abr 2024 | 62,55 | 62,55 | 62,39 | 62,81 | 62,81 | 215 |
26 abr 2024 | 65,18 | 65,18 | 64,00 | 64,06 | 64,06 | 158 |
25 abr 2024 | 64,04 | 66,37 | 63,33 | 65,25 | 65,25 | 53.545 |
24 abr 2024 | 62,75 | 64,04 | 61,66 | 63,71 | 63,71 | 1516 |
23 abr 2024 | 63,13 | 69,60 | 62,45 | 63,15 | 63,15 | 550 |
22 abr 2024 | 64,69 | 64,69 | 63,23 | 63,25 | 63,25 | 640 |
19 abr 2024 | 68,95 | 68,95 | 66,00 | 65,24 | 65,24 | 1700 |
18 abr 2024 | 65,60 | 67,60 | 65,51 | 68,43 | 68,43 | 10.212 |
17 abr 2024 | 69,90 | 69,90 | 66,32 | 66,89 | 66,89 | 2653 |
16 abr 2024 | 67,72 | 70,94 | 59,41 | 70,68 | 70,68 | 4244 |
15 abr 2024 | 66,73 | 67,00 | 66,20 | 67,47 | 67,47 | 148 |
12 abr 2024 | 67,00 | 68,27 | 65,71 | 68,21 | 68,21 | 1936 |
11 abr 2024 | 61,35 | 64,67 | 61,35 | 65,22 | 65,22 | 2010 |
10 abr 2024 | 60,83 | 60,90 | 59,59 | 59,92 | 59,92 | 735 |
09 abr 2024 | 60,21 | 61,61 | 58,42 | 60,90 | 60,90 | 3622 |
08 abr 2024 | 57,47 | 60,50 | 57,47 | 60,51 | 60,51 | 484 |
05 abr 2024 | 55,81 | 57,38 | 55,70 | 57,78 | 57,78 | 75 |
04 abr 2024 | 55,64 | 56,05 | 55,00 | 55,77 | 55,77 | 576 |
03 abr 2024 | 57,00 | 57,00 | 54,51 | 57,63 | 57,63 | 1096 |
02 abr 2024 | 58,50 | 61,15 | 56,00 | 56,28 | 56,28 | 1417 |
28 mar 2024 | 59,20 | 59,73 | 58,56 | 58,99 | 58,99 | 2991 |
27 mar 2024 | 60,25 | 60,29 | 58,50 | 59,32 | 59,32 | 464 |
26 mar 2024 | 61,62 | 62,00 | 59,01 | 60,50 | 60,50 | 295 |
25 mar 2024 | 60,00 | 62,01 | 60,00 | 61,92 | 61,92 | 499 |
22 mar 2024 | 57,70 | 58,81 | 57,70 | 58,50 | 58,50 | 2450 |
21 mar 2024 | 56,35 | 56,99 | 56,06 | 56,37 | 56,37 | 317 |
20 mar 2024 | 57,60 | 57,70 | 57,54 | 57,65 | 57,65 | 12 |
19 mar 2024 | 59,63 | 59,68 | 53,75 | 58,12 | 58,12 | 295 |
18 mar 2024 | 58,26 | 59,05 | 57,95 | 58,15 | 58,15 | 866 |
15 mar 2024 | 56,27 | 57,20 | 55,55 | 57,00 | 57,00 | 975 |
14 mar 2024 | 52,68 | 55,60 | 52,68 | 55,31 | 55,31 | 574 |
13 mar 2024 | 54,52 | 54,60 | 52,73 | 53,07 | 53,07 | 428 |
12 mar 2024 | 53,30 | 56,44 | 52,44 | 53,72 | 53,72 | 2047 |
11 mar 2024 | 54,12 | 54,20 | 52,90 | 53,29 | 53,29 | 1178 |
08 mar 2024 | 56,01 | 56,25 | 55,00 | 55,49 | 55,49 | 726 |
07 mar 2024 | 55,38 | 57,96 | 55,06 | 56,37 | 56,37 | 3883 |
06 mar 2024 | 55,79 | 59,56 | 55,79 | 56,53 | 56,53 | 4288 |
05 mar 2024 | 56,10 | 58,23 | 50,43 | 57,13 | 57,13 | 908 |
04 mar 2024 | 52,70 | 54,42 | 51,01 | 54,19 | 54,19 | 1322 |
01 mar 2024 | 53,27 | 53,70 | 52,42 | 53,65 | 53,65 | 1660 |
29 feb 2024 | 54,33 | 54,59 | 52,87 | 53,08 | 53,08 | 2727 |
28 feb 2024 | 53,50 | 55,91 | 52,60 | 54,98 | 54,98 | 5732 |
27 feb 2024 | 50,54 | 53,00 | 49,85 | 52,99 | 52,99 | 839 |
26 feb 2024 | 51,00 | 51,80 | 49,45 | 51,04 | 51,04 | 1952 |
23 feb 2024 | 49,78 | 49,85 | 48,50 | 49,67 | 49,67 | 1188 |
22 feb 2024 | 53,66 | 53,66 | 49,75 | 49,92 | 49,92 | 2289 |
21 feb 2024 | 51,50 | 52,10 | 50,73 | 52,10 | 52,10 | 2686 |
20 feb 2024 | 51,00 | 54,79 | 50,00 | 51,40 | 51,40 | 595 |
19 feb 2024 | 53,25 | 53,25 | 50,36 | 50,65 | 50,65 | 2239 |
16 feb 2024 | 55,00 | 55,00 | 53,50 | 54,10 | 54,10 | 152 |
15 feb 2024 | 53,99 | 55,97 | 53,64 | 55,19 | 55,19 | 1402 |
14 feb 2024 | 52,70 | 54,46 | 52,04 | 53,58 | 53,58 | 2218 |
13 feb 2024 | 54,60 | 57,17 | 53,00 | 53,33 | 53,33 | 896 |
12 feb 2024 | 55,17 | 55,68 | 54,00 | 53,85 | 53,85 | 6925 |
09 feb 2024 | 56,79 | 57,00 | 55,06 | 55,65 | 55,65 | 2237 |
08 feb 2024 | 59,35 | 59,35 | 57,57 | 57,53 | 57,53 | 1638 |
07 feb 2024 | 59,90 | 59,90 | 59,90 | 59,19 | 59,19 | 10 |
06 feb 2024 | 59,00 | 60,25 | 59,00 | 60,36 | 60,36 | 900 |
05 feb 2024 | 59,79 | 61,00 | 59,45 | 60,87 | 60,87 | 1873 |
02 feb 2024 | 59,60 | 60,34 | 59,37 | 60,13 | 60,13 | 259 |
01 feb 2024 | 61,09 | 61,18 | 59,04 | 59,01 | 59,01 | 1448 |
31 ene 2024 | 60,63 | 61,02 | 60,03 | 60,89 | 60,89 | 1112 |
30 ene 2024 | 58,93 | 60,72 | 58,60 | 60,46 | 60,46 | 1117 |
29 ene 2024 | 60,62 | 60,84 | 59,92 | 58,53 | 58,53 | 90 |
26 ene 2024 | 59,47 | 60,35 | 59,45 | 59,98 | 59,98 | 5588 |
25 ene 2024 | 61,62 | 61,79 | 59,43 | 59,76 | 59,76 | 160 |
24 ene 2024 | 61,15 | 62,85 | 60,72 | 62,12 | 62,12 | 1210 |
23 ene 2024 | 59,02 | 60,68 | 58,90 | 59,58 | 59,58 | 739 |
22 ene 2024 | 60,40 | 60,40 | 57,55 | 59,34 | 59,34 | 552 |
19 ene 2024 | 59,63 | 61,03 | 59,14 | 59,95 | 59,95 | 2749 |
18 ene 2024 | 59,90 | 60,71 | 59,30 | 59,93 | 59,93 | 1588 |
17 ene 2024 | 61,70 | 62,10 | 59,85 | 59,83 | 59,83 | 2658 |
16 ene 2024 | 62,80 | 66,89 | 61,70 | 61,92 | 61,92 | 6758 |
15 ene 2024 | 62,30 | 63,50 | 61,39 | 63,44 | 63,44 | 2377 |
12 ene 2024 | 64,60 | 64,99 | 61,65 | 62,10 | 62,10 | 2273 |
11 ene 2024 | 65,60 | 65,93 | 63,85 | 64,25 | 64,25 | 2315 |
10 ene 2024 | 68,50 | 68,50 | 66,00 | 65,96 | 65,96 | 756 |
09 ene 2024 | 68,00 | 72,80 | 68,00 | 68,25 | 68,25 | 342 |
08 ene 2024 | 72,00 | 72,00 | 69,26 | 68,20 | 68,20 | 283 |
05 ene 2024 | 72,69 | 73,11 | 72,00 | 72,14 | 72,14 | 1006 |
04 ene 2024 | 73,36 | 73,41 | 70,99 | 71,36 | 71,36 | 1088 |
03 ene 2024 | 72,69 | 72,80 | 72,69 | 73,32 | 73,32 | 136 |
02 ene 2024 | 76,60 | 76,60 | 71,84 | 71,89 | 71,89 | 410 |
29 dic 2023 | 75,73 | 76,60 | 75,07 | 76,60 | 76,60 | 235 |
28 dic 2023 | 72,76 | 75,45 | 72,76 | 75,75 | 75,75 | 648 |
27 dic 2023 | 74,90 | 75,20 | 74,54 | 74,99 | 74,99 | 307 |
22 dic 2023 | 74,10 | 74,90 | 73,59 | 74,57 | 74,57 | 222 |
21 dic 2023 | 73,76 | 74,32 | 72,96 | 73,54 | 73,54 | 438 |
20 dic 2023 | 68,97 | 71,00 | 68,50 | 71,21 | 71,21 | 581 |
19 dic 2023 | 67,40 | 67,53 | 66,46 | 67,82 | 67,82 | 147 |
18 dic 2023 | 72,37 | 72,37 | 65,50 | 67,80 | 67,80 | 262 |
15 dic 2023 | 66,00 | 66,14 | 65,25 | 65,76 | 65,76 | 396 |
14 dic 2023 | 68,01 | 68,02 | 64,75 | 65,33 | 65,33 | 440 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |