Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 56,32 | 56,58 | 56,32 | 56,58 | 56,58 | 35 |
31 may 2024 | 56,18 | 56,18 | 55,42 | 55,42 | 55,42 | - |
30 may 2024 | 53,16 | 56,32 | 53,16 | 55,62 | 55,62 | - |
29 may 2024 | 55,00 | 55,00 | 53,00 | 53,00 | 53,00 | - |
28 may 2024 | 55,32 | 55,58 | 54,94 | 54,94 | 54,94 | - |
27 may 2024 | 53,86 | 55,02 | 53,86 | 54,60 | 54,60 | - |
24 may 2024 | 53,82 | 54,08 | 53,30 | 53,30 | 53,30 | 35 |
23 may 2024 | 55,28 | 55,28 | 53,80 | 53,80 | 53,80 | - |
22 may 2024 | 55,58 | 55,58 | 54,36 | 54,86 | 54,86 | - |
21 may 2024 | 55,70 | 55,70 | 55,12 | 55,12 | 55,12 | - |
20 may 2024 | 55,86 | 55,96 | 55,20 | 55,20 | 55,20 | 25 |
17 may 2024 | 57,74 | 58,12 | 55,52 | 55,52 | 55,52 | - |
16 may 2024 | 57,72 | 57,72 | 57,26 | 57,42 | 57,42 | 20 |
15 may 2024 | 55,02 | 57,40 | 55,02 | 57,08 | 57,08 | - |
14 may 2024 | 55,50 | 55,50 | 54,42 | 54,42 | 54,42 | - |
13 may 2024 | 58,16 | 58,16 | 55,08 | 55,08 | 55,08 | - |
10 may 2024 | 58,12 | 58,14 | 57,22 | 57,22 | 57,22 | - |
09 may 2024 | 57,50 | 57,74 | 57,50 | 57,64 | 57,64 | - |
08 may 2024 | 57,92 | 58,04 | 57,12 | 57,32 | 57,32 | - |
07 may 2024 | 55,22 | 57,24 | 55,22 | 57,24 | 57,24 | - |
06 may 2024 | 54,32 | 55,18 | 54,10 | 54,82 | 54,82 | - |
03 may 2024 | 52,58 | 54,80 | 52,58 | 53,78 | 53,78 | - |
02 may 2024 | 50,68 | 52,74 | 50,68 | 52,14 | 52,14 | - |
30 abr 2024 | 52,46 | 52,74 | 51,14 | 51,14 | 51,14 | - |
29 abr 2024 | 51,80 | 52,44 | 51,80 | 52,20 | 52,20 | - |
26 abr 2024 | 51,66 | 52,16 | 51,58 | 51,58 | 51,58 | - |
25 abr 2024 | 50,98 | 51,02 | 50,50 | 50,50 | 50,50 | - |
24 abr 2024 | 52,36 | 52,36 | 50,64 | 50,64 | 50,64 | - |
23 abr 2024 | 50,80 | 52,20 | 50,80 | 51,64 | 51,64 | - |
22 abr 2024 | 51,84 | 51,84 | 50,36 | 50,36 | 50,36 | - |
19 abr 2024 | 51,58 | 51,58 | 50,84 | 50,84 | 50,84 | - |
18 abr 2024 | 50,50 | 52,10 | 50,50 | 51,46 | 51,46 | - |
17 abr 2024 | 51,10 | 51,10 | 50,04 | 50,04 | 50,04 | - |
16 abr 2024 | 52,40 | 52,40 | 50,92 | 51,04 | 51,04 | - |
15 abr 2024 | 53,64 | 54,10 | 52,34 | 52,34 | 52,34 | - |
12 abr 2024 | 52,60 | 54,02 | 52,60 | 53,64 | 53,64 | - |
11 abr 2024 | 51,28 | 52,58 | 50,46 | 51,68 | 51,68 | - |
10 abr 2024 | 53,28 | 53,28 | 50,72 | 50,78 | 50,78 | - |
09 abr 2024 | 51,66 | 53,12 | 51,66 | 52,46 | 52,46 | - |
08 abr 2024 | 51,90 | 51,90 | 51,44 | 51,44 | 51,44 | - |
05 abr 2024 | 51,82 | 52,12 | 50,94 | 50,94 | 50,94 | 50 |
04 abr 2024 | 50,60 | 52,82 | 50,52 | 51,92 | 51,92 | - |
03 abr 2024 | 50,08 | 50,26 | 49,63 | 50,26 | 50,26 | - |
02 abr 2024 | 52,04 | 52,04 | 49,92 | 49,92 | 49,92 | 200 |
28 mar 2024 | 51,50 | 51,50 | 50,84 | 50,84 | 50,84 | - |
27 mar 2024 | 49,95 | 51,04 | 49,95 | 50,84 | 50,84 | - |
26 mar 2024 | 50,20 | 50,20 | 49,86 | 49,86 | 49,86 | - |
25 mar 2024 | 50,50 | 50,56 | 50,12 | 50,12 | 50,12 | - |
22 mar 2024 | 49,09 | 51,08 | 49,09 | 50,56 | 50,56 | - |
21 mar 2024 | 49,55 | 49,68 | 48,85 | 48,85 | 48,85 | - |
20 mar 2024 | 47,48 | 48,81 | 47,48 | 48,47 | 48,47 | - |
19 mar 2024 | 47,48 | 47,68 | 47,35 | 47,35 | 47,35 | - |
18 mar 2024 | 46,65 | 47,14 | 46,41 | 47,14 | 47,14 | - |
15 mar 2024 | 47,13 | 47,26 | 46,18 | 46,18 | 46,18 | - |
14 mar 2024 | 46,29 | 46,93 | 46,29 | 46,73 | 46,73 | - |
13 mar 2024 | 47,95 | 47,95 | 45,77 | 45,77 | 45,77 | - |
12 mar 2024 | 48,65 | 48,65 | 47,27 | 47,27 | 47,27 | 9 |
11 mar 2024 | 49,44 | 50,68 | 48,75 | 48,75 | 48,75 | - |
08 mar 2024 | 49,58 | 49,90 | 49,30 | 49,30 | 49,30 | - |
07 mar 2024 | 49,35 | 50,28 | 49,08 | 49,08 | 49,08 | - |
06 mar 2024 | 48,86 | 50,78 | 48,86 | 49,98 | 49,98 | - |
05 mar 2024 | 49,26 | 49,45 | 48,52 | 48,52 | 48,52 | - |
04 mar 2024 | 51,54 | 51,86 | 48,78 | 48,78 | 48,78 | - |
01 mar 2024 | 52,54 | 53,34 | 51,34 | 51,34 | 51,34 | - |
29 feb 2024 | 49,65 | 51,76 | 49,65 | 51,76 | 51,76 | 100 |
28 feb 2024 | 50,80 | 51,16 | 48,97 | 48,97 | 48,97 | 25 |
27 feb 2024 | 50,14 | 50,52 | 50,14 | 50,38 | 50,38 | - |
26 feb 2024 | 50,18 | 50,44 | 49,83 | 49,83 | 49,83 | - |
23 feb 2024 | 51,46 | 51,46 | 49,92 | 49,92 | 49,92 | - |
22 feb 2024 | 52,78 | 52,78 | 51,00 | 51,20 | 51,20 | 700 |
21 feb 2024 | 52,02 | 52,06 | 51,96 | 51,96 | 51,96 | - |
20 feb 2024 | 52,72 | 52,72 | 51,74 | 51,74 | 51,74 | - |
19 feb 2024 | 52,94 | 53,46 | 52,38 | 52,38 | 52,38 | - |
16 feb 2024 | 54,34 | 54,34 | 52,36 | 52,68 | 52,68 | - |
15 feb 2024 | 54,50 | 54,52 | 53,48 | 53,78 | 53,78 | - |
14 feb 2024 | 53,72 | 55,16 | 53,60 | 53,60 | 53,60 | - |
13 feb 2024 | 53,00 | 54,22 | 53,00 | 53,36 | 53,36 | - |
12 feb 2024 | 51,92 | 53,02 | 51,92 | 52,84 | 52,84 | - |
09 feb 2024 | 51,12 | 52,26 | 51,12 | 51,96 | 51,96 | - |
08 feb 2024 | 50,66 | 51,16 | 50,60 | 50,60 | 50,60 | - |
07 feb 2024 | 47,95 | 52,00 | 47,95 | 50,04 | 50,04 | - |
06 feb 2024 | 50,94 | 51,46 | 50,64 | 51,02 | 51,02 | - |
05 feb 2024 | 51,70 | 51,74 | 50,26 | 50,26 | 50,26 | - |
02 feb 2024 | 53,14 | 53,14 | 50,78 | 50,78 | 50,78 | - |
01 feb 2024 | 51,24 | 52,76 | 51,24 | 52,58 | 52,58 | - |
31 ene 2024 | 50,04 | 52,20 | 50,04 | 51,90 | 51,90 | - |
30 ene 2024 | 52,92 | 52,96 | 50,34 | 50,34 | 50,34 | - |
29 ene 2024 | 50,96 | 52,86 | 50,96 | 52,24 | 52,24 | - |
26 ene 2024 | 50,90 | 51,22 | 50,56 | 50,56 | 50,56 | - |
25 ene 2024 | 51,00 | 51,00 | 50,56 | 50,56 | 50,56 | - |
24 ene 2024 | 52,02 | 52,56 | 51,04 | 51,04 | 51,04 | - |
23 ene 2024 | 49,45 | 51,74 | 49,45 | 51,16 | 51,16 | - |
22 ene 2024 | 51,66 | 51,66 | 50,52 | 50,52 | 50,52 | - |
19 ene 2024 | 51,62 | 51,90 | 51,62 | 51,66 | 51,66 | - |
18 ene 2024 | 50,50 | 51,96 | 50,50 | 51,04 | 51,04 | - |
17 ene 2024 | 50,58 | 50,96 | 49,90 | 49,90 | 49,90 | - |
16 ene 2024 | 52,92 | 52,92 | 51,24 | 51,24 | 51,24 | - |
15 ene 2024 | 53,16 | 53,22 | 52,74 | 52,74 | 52,74 | - |
12 ene 2024 | 51,76 | 52,84 | 51,76 | 51,94 | 51,94 | - |
11 ene 2024 | 51,04 | 51,56 | 50,74 | 50,74 | 50,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |