Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 58,22 | 58,31 | 57,46 | 58,10 | 58,10 | 168.210 |
20 may 2024 | 58,50 | 59,77 | 58,40 | 58,89 | 58,89 | 1.470.600 |
17 may 2024 | 58,52 | 59,90 | 57,95 | 58,13 | 58,13 | 1.578.600 |
16 may 2024 | 58,03 | 59,86 | 57,80 | 58,33 | 58,33 | 1.997.200 |
15 may 2024 | 57,30 | 58,05 | 56,55 | 57,08 | 57,08 | 1.646.000 |
14 may 2024 | 54,50 | 56,73 | 54,33 | 56,65 | 56,65 | 1.555.200 |
13 may 2024 | 53,59 | 55,00 | 53,49 | 54,37 | 54,37 | 1.408.100 |
10 may 2024 | 55,39 | 55,44 | 53,26 | 53,69 | 53,69 | 1.800.100 |
09 may 2024 | 54,43 | 54,94 | 53,43 | 54,52 | 54,52 | 2.010.400 |
08 may 2024 | 55,49 | 55,49 | 53,62 | 54,70 | 54,70 | 4.356.800 |
07 may 2024 | 61,00 | 61,09 | 54,70 | 55,30 | 55,30 | 6.184.000 |
06 may 2024 | 57,32 | 58,52 | 57,06 | 57,92 | 57,92 | 2.777.100 |
03 may 2024 | 56,89 | 57,55 | 56,02 | 56,51 | 56,51 | 1.380.600 |
02 may 2024 | 55,04 | 55,75 | 53,18 | 55,36 | 55,36 | 1.557.100 |
01 may 2024 | 54,37 | 56,45 | 53,36 | 54,34 | 54,34 | 2.082.500 |
30 abr 2024 | 55,49 | 57,03 | 53,60 | 54,63 | 54,63 | 1.725.000 |
29 abr 2024 | 54,79 | 56,00 | 53,89 | 55,84 | 55,84 | 1.440.400 |
26 abr 2024 | 53,13 | 55,66 | 53,13 | 55,06 | 55,06 | 2.613.000 |
25 abr 2024 | 51,60 | 53,58 | 51,15 | 52,88 | 52,88 | 1.588.400 |
24 abr 2024 | 53,56 | 54,85 | 52,04 | 52,10 | 52,10 | 1.689.800 |
23 abr 2024 | 52,04 | 53,49 | 51,89 | 52,35 | 52,35 | 1.883.500 |
22 abr 2024 | 50,28 | 51,87 | 49,52 | 51,51 | 51,51 | 2.212.300 |
19 abr 2024 | 50,71 | 51,00 | 48,78 | 49,26 | 49,26 | 3.297.300 |
18 abr 2024 | 51,59 | 52,00 | 50,68 | 51,00 | 51,00 | 1.313.800 |
17 abr 2024 | 53,11 | 53,78 | 51,77 | 51,81 | 51,81 | 1.623.300 |
16 abr 2024 | 52,08 | 53,40 | 51,91 | 53,05 | 53,05 | 1.686.900 |
15 abr 2024 | 54,05 | 54,09 | 52,09 | 52,12 | 52,12 | 1.300.000 |
12 abr 2024 | 55,23 | 55,30 | 53,08 | 53,60 | 53,60 | 1.944.600 |
11 abr 2024 | 56,24 | 56,86 | 55,89 | 56,03 | 56,03 | 1.226.500 |
10 abr 2024 | 56,04 | 56,89 | 55,16 | 55,85 | 55,85 | 989.400 |
09 abr 2024 | 57,54 | 58,95 | 57,15 | 57,48 | 57,48 | 1.000.800 |
08 abr 2024 | 58,43 | 58,86 | 56,98 | 57,39 | 57,39 | 950.500 |
05 abr 2024 | 57,77 | 58,21 | 56,92 | 57,64 | 57,64 | 1.365.900 |
04 abr 2024 | 60,16 | 60,69 | 57,12 | 57,57 | 57,57 | 1.727.100 |
03 abr 2024 | 58,48 | 59,92 | 58,48 | 59,44 | 59,44 | 1.450.400 |
02 abr 2024 | 58,51 | 59,02 | 57,48 | 58,90 | 58,90 | 2.093.200 |
01 abr 2024 | 61,00 | 61,50 | 59,86 | 60,00 | 60,00 | 1.523.600 |
28 mar 2024 | 61,13 | 62,26 | 60,19 | 60,62 | 60,62 | 1.544.900 |
27 mar 2024 | 60,08 | 61,11 | 59,22 | 60,88 | 60,88 | 1.653.800 |
26 mar 2024 | 62,76 | 63,29 | 59,62 | 59,68 | 59,68 | 2.072.100 |
25 mar 2024 | 63,00 | 63,29 | 61,79 | 62,12 | 62,12 | 1.614.500 |
22 mar 2024 | 62,53 | 64,36 | 62,51 | 63,30 | 63,30 | 2.380.100 |
21 mar 2024 | 61,91 | 64,97 | 61,72 | 63,24 | 63,24 | 2.458.100 |
20 mar 2024 | 58,00 | 60,79 | 57,59 | 60,01 | 60,01 | 1.775.500 |
19 mar 2024 | 57,77 | 59,16 | 55,72 | 58,00 | 58,00 | 2.412.800 |
18 mar 2024 | 59,93 | 60,70 | 58,69 | 59,59 | 59,59 | 1.129.700 |
15 mar 2024 | 59,04 | 59,81 | 58,35 | 58,76 | 58,76 | 3.667.700 |
14 mar 2024 | 61,26 | 61,49 | 59,05 | 59,73 | 59,73 | 1.391.700 |
13 mar 2024 | 62,86 | 62,86 | 61,40 | 61,77 | 61,77 | 1.216.300 |
12 mar 2024 | 61,70 | 63,74 | 61,36 | 62,86 | 62,86 | 1.556.000 |
11 mar 2024 | 63,01 | 63,32 | 60,48 | 61,49 | 61,49 | 1.858.100 |
08 mar 2024 | 65,22 | 67,55 | 63,82 | 63,86 | 63,86 | 2.652.100 |
07 mar 2024 | 64,20 | 65,23 | 62,34 | 64,32 | 64,32 | 2.896.900 |
06 mar 2024 | 67,00 | 67,19 | 64,62 | 64,72 | 64,72 | 1.566.800 |
05 mar 2024 | 66,07 | 67,94 | 64,94 | 65,94 | 65,94 | 2.853.800 |
04 mar 2024 | 64,02 | 67,49 | 64,02 | 66,89 | 66,89 | 3.936.700 |
01 mar 2024 | 60,00 | 63,59 | 60,00 | 63,47 | 63,47 | 2.484.200 |
29 feb 2024 | 58,43 | 60,16 | 58,43 | 59,48 | 59,48 | 1.584.500 |
28 feb 2024 | 57,44 | 59,14 | 57,25 | 57,97 | 57,97 | 1.203.100 |
27 feb 2024 | 59,22 | 59,70 | 57,82 | 58,02 | 58,02 | 1.324.200 |
26 feb 2024 | 58,92 | 60,11 | 58,56 | 58,57 | 58,57 | 1.316.200 |
23 feb 2024 | 59,83 | 60,06 | 58,24 | 58,86 | 58,86 | 1.676.700 |
22 feb 2024 | 60,00 | 61,78 | 59,74 | 60,47 | 60,47 | 3.732.300 |
21 feb 2024 | 55,58 | 57,85 | 55,16 | 57,45 | 57,45 | 2.291.700 |
20 feb 2024 | 59,00 | 59,00 | 55,62 | 56,78 | 56,78 | 3.615.100 |
16 feb 2024 | 60,18 | 61,19 | 59,57 | 59,72 | 59,72 | 1.551.400 |
15 feb 2024 | 62,02 | 62,86 | 60,22 | 60,51 | 60,51 | 1.672.900 |
14 feb 2024 | 61,25 | 62,66 | 60,92 | 62,01 | 62,01 | 2.387.000 |
13 feb 2024 | 58,96 | 60,97 | 58,13 | 60,57 | 60,57 | 2.685.900 |
12 feb 2024 | 62,46 | 63,62 | 61,34 | 61,90 | 61,90 | 3.609.600 |
09 feb 2024 | 61,91 | 63,29 | 61,40 | 62,35 | 62,35 | 2.649.300 |
08 feb 2024 | 61,00 | 63,63 | 59,84 | 61,81 | 61,81 | 3.677.900 |
07 feb 2024 | 59,29 | 63,37 | 58,63 | 61,89 | 61,89 | 7.133.900 |
06 feb 2024 | 58,48 | 59,86 | 55,00 | 58,00 | 58,00 | 11.648.600 |
05 feb 2024 | 49,25 | 49,74 | 47,66 | 49,42 | 49,42 | 5.497.500 |
02 feb 2024 | 48,54 | 49,50 | 47,94 | 49,13 | 49,13 | 2.518.100 |
01 feb 2024 | 48,00 | 48,80 | 47,14 | 48,79 | 48,79 | 1.253.100 |
31 ene 2024 | 47,87 | 49,45 | 47,50 | 47,54 | 47,54 | 1.805.700 |
30 ene 2024 | 48,74 | 50,11 | 48,52 | 48,69 | 48,69 | 4.137.600 |
29 ene 2024 | 47,66 | 48,94 | 47,45 | 48,93 | 48,93 | 1.592.300 |
26 ene 2024 | 47,60 | 47,99 | 47,22 | 47,31 | 47,31 | 1.750.000 |
25 ene 2024 | 48,50 | 48,65 | 47,57 | 47,73 | 47,73 | 1.369.000 |
24 ene 2024 | 48,05 | 49,57 | 47,51 | 48,00 | 48,00 | 2.655.600 |
23 ene 2024 | 46,89 | 47,73 | 46,41 | 47,67 | 47,67 | 1.582.700 |
22 ene 2024 | 46,55 | 47,71 | 46,20 | 47,00 | 47,00 | 2.384.400 |
19 ene 2024 | 45,96 | 46,48 | 45,03 | 46,17 | 46,17 | 3.032.500 |
18 ene 2024 | 45,39 | 46,12 | 45,05 | 45,73 | 45,73 | 2.274.500 |
17 ene 2024 | 44,20 | 44,65 | 43,24 | 44,10 | 44,10 | 1.813.900 |
16 ene 2024 | 42,83 | 45,84 | 42,30 | 45,16 | 45,16 | 3.220.300 |
12 ene 2024 | 42,75 | 42,75 | 41,51 | 41,75 | 41,75 | 1.265.800 |
11 ene 2024 | 42,06 | 42,95 | 40,87 | 42,50 | 42,50 | 1.604.500 |
10 ene 2024 | 42,50 | 43,09 | 41,76 | 41,79 | 41,79 | 1.239.400 |
09 ene 2024 | 41,62 | 42,46 | 41,51 | 42,37 | 42,37 | 1.698.800 |
08 ene 2024 | 41,17 | 42,95 | 41,01 | 42,32 | 42,32 | 1.624.200 |
05 ene 2024 | 40,33 | 42,00 | 40,20 | 41,17 | 41,17 | 1.725.600 |
04 ene 2024 | 40,95 | 40,95 | 40,12 | 40,60 | 40,60 | 1.928.700 |
03 ene 2024 | 41,46 | 41,48 | 40,55 | 40,86 | 40,86 | 1.310.000 |
02 ene 2024 | 43,29 | 43,34 | 41,86 | 42,12 | 42,12 | 1.718.300 |
29 dic 2023 | 44,50 | 44,70 | 43,51 | 43,53 | 43,53 | 840.900 |
28 dic 2023 | 44,77 | 45,01 | 44,43 | 44,81 | 44,81 | 703.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |