Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 55,04 | 55,04 | 54,36 | 54,70 | 54,70 | 1022 |
28 may 2024 | 55,34 | 55,80 | 55,06 | 55,06 | 55,06 | 1022 |
27 may 2024 | 54,00 | 55,78 | 53,96 | 55,78 | 55,78 | 29 |
24 may 2024 | 54,00 | 54,42 | 53,50 | 53,50 | 53,50 | 230 |
23 may 2024 | 55,28 | 55,30 | 53,66 | 53,66 | 53,66 | 250 |
22 may 2024 | 55,62 | 55,62 | 53,92 | 54,46 | 54,46 | 242 |
21 may 2024 | 55,68 | 55,72 | 55,00 | 55,46 | 55,46 | 290 |
20 may 2024 | 56,00 | 56,18 | 55,32 | 55,32 | 55,32 | 50 |
17 may 2024 | 57,74 | 57,74 | 55,82 | 56,08 | 56,08 | 91 |
16 may 2024 | 57,76 | 57,76 | 57,02 | 57,44 | 57,44 | 252 |
15 may 2024 | 55,42 | 57,66 | 55,04 | 57,60 | 57,60 | 490 |
14 may 2024 | 55,52 | 55,52 | 54,60 | 55,38 | 55,38 | 258 |
13 may 2024 | 58,50 | 58,50 | 54,76 | 55,00 | 55,00 | 644 |
10 may 2024 | 58,12 | 58,34 | 57,40 | 57,40 | 57,40 | 410 |
09 may 2024 | 57,50 | 58,56 | 57,50 | 58,56 | 58,56 | 520 |
08 may 2024 | 57,90 | 57,94 | 57,12 | 57,50 | 57,50 | 300 |
07 may 2024 | 55,24 | 58,26 | 54,92 | 58,26 | 58,26 | 1071 |
06 may 2024 | 54,40 | 55,20 | 54,36 | 55,10 | 55,10 | 501 |
03 may 2024 | 52,58 | 56,52 | 52,16 | 53,96 | 53,96 | 896 |
02 may 2024 | 50,76 | 53,02 | 50,76 | 52,08 | 52,08 | 485 |
30 abr 2024 | 52,52 | 52,80 | 51,60 | 51,60 | 51,60 | 126 |
29 abr 2024 | 51,84 | 52,44 | 51,84 | 52,44 | 52,44 | 500 |
26 abr 2024 | 51,44 | 52,88 | 51,44 | 52,16 | 52,16 | 105 |
25 abr 2024 | 51,02 | 52,20 | 50,38 | 51,48 | 51,48 | 42 |
24 abr 2024 | 52,40 | 52,40 | 51,00 | 51,02 | 51,02 | 43 |
23 abr 2024 | 50,76 | 52,36 | 50,76 | 52,02 | 52,02 | 43 |
22 abr 2024 | 51,84 | 51,84 | 50,48 | 51,46 | 51,46 | 900 |
19 abr 2024 | 51,52 | 51,84 | 51,18 | 51,34 | 51,34 | - |
18 abr 2024 | 50,68 | 52,54 | 50,68 | 51,60 | 51,60 | 23 |
17 abr 2024 | 51,18 | 51,18 | 50,20 | 50,20 | 50,20 | 247 |
16 abr 2024 | 52,50 | 52,50 | 50,90 | 51,20 | 51,20 | 1569 |
15 abr 2024 | 53,66 | 54,20 | 52,68 | 52,68 | 52,68 | 228 |
12 abr 2024 | 52,52 | 54,48 | 52,52 | 53,64 | 53,64 | 457 |
11 abr 2024 | 51,32 | 52,62 | 50,96 | 51,72 | 51,72 | 168 |
10 abr 2024 | 53,40 | 54,38 | 50,86 | 50,86 | 50,86 | 52 |
09 abr 2024 | 51,70 | 53,30 | 51,70 | 53,30 | 53,30 | 154 |
08 abr 2024 | 52,18 | 52,32 | 51,34 | 51,58 | 51,58 | 178 |
05 abr 2024 | 51,86 | 52,18 | 51,18 | 51,18 | 51,18 | 200 |
04 abr 2024 | 50,62 | 52,72 | 50,62 | 52,38 | 52,38 | 170 |
03 abr 2024 | 50,34 | 50,56 | 49,43 | 50,56 | 50,56 | 10 |
02 abr 2024 | 51,86 | 51,86 | 50,40 | 50,40 | 50,40 | 397 |
28 mar 2024 | 51,56 | 52,00 | 51,00 | 52,00 | 52,00 | 1296 |
27 mar 2024 | 50,00 | 51,80 | 50,00 | 51,44 | 51,44 | 50 |
26 mar 2024 | 50,24 | 50,48 | 50,02 | 50,02 | 50,02 | 910 |
25 mar 2024 | 50,50 | 50,70 | 50,26 | 50,26 | 50,26 | 970 |
22 mar 2024 | 49,08 | 51,10 | 49,08 | 50,72 | 50,72 | 240 |
21 mar 2024 | 49,57 | 49,61 | 49,16 | 49,18 | 49,18 | 132 |
20 mar 2024 | 47,50 | 49,62 | 47,50 | 49,62 | 49,62 | 255 |
19 mar 2024 | 47,46 | 47,86 | 47,39 | 47,84 | 47,84 | 297 |
18 mar 2024 | 46,70 | 47,96 | 46,48 | 47,96 | 47,96 | 210 |
15 mar 2024 | 47,13 | 47,14 | 46,37 | 46,37 | 46,37 | 50 |
14 mar 2024 | 46,64 | 48,30 | 46,28 | 47,60 | 47,60 | 475 |
13 mar 2024 | 47,95 | 48,27 | 45,88 | 45,88 | 45,88 | 3586 |
12 mar 2024 | 48,65 | 48,76 | 47,57 | 47,57 | 47,57 | 302 |
11 mar 2024 | 49,59 | 50,52 | 48,40 | 48,40 | 48,40 | 134 |
08 mar 2024 | 49,58 | 50,14 | 49,24 | 49,80 | 49,80 | 257 |
07 mar 2024 | 49,82 | 50,18 | 49,54 | 49,68 | 49,68 | 260 |
06 mar 2024 | 48,86 | 51,08 | 48,86 | 50,88 | 50,88 | 222 |
05 mar 2024 | 49,57 | 49,57 | 48,00 | 48,94 | 48,94 | 899 |
04 mar 2024 | 51,90 | 51,90 | 48,88 | 48,88 | 48,88 | 341 |
01 mar 2024 | 52,26 | 53,24 | 51,62 | 51,72 | 51,72 | 20 |
29 feb 2024 | 49,64 | 52,36 | 49,64 | 52,00 | 52,00 | 1512 |
28 feb 2024 | 50,82 | 51,24 | 49,56 | 49,93 | 49,93 | 44 |
27 feb 2024 | 50,16 | 50,80 | 49,94 | 50,46 | 50,46 | 75 |
26 feb 2024 | 50,18 | 50,88 | 50,00 | 50,26 | 50,26 | 1004 |
23 feb 2024 | 51,48 | 51,62 | 50,02 | 50,02 | 50,02 | 348 |
22 feb 2024 | 52,82 | 52,82 | 50,92 | 51,28 | 51,28 | 612 |
21 feb 2024 | 52,06 | 52,40 | 51,64 | 52,24 | 52,24 | 560 |
20 feb 2024 | 52,74 | 53,26 | 51,90 | 51,90 | 51,90 | 538 |
19 feb 2024 | 53,00 | 53,64 | 52,74 | 52,74 | 52,74 | 160 |
16 feb 2024 | 54,36 | 54,38 | 52,02 | 52,76 | 52,76 | 417 |
15 feb 2024 | 54,52 | 54,64 | 53,56 | 54,00 | 54,00 | 794 |
14 feb 2024 | 53,74 | 55,14 | 53,68 | 53,78 | 53,78 | 165 |
13 feb 2024 | 52,98 | 55,96 | 52,98 | 53,92 | 53,92 | 340 |
12 feb 2024 | 51,80 | 53,88 | 51,80 | 53,88 | 53,88 | 322 |
09 feb 2024 | 51,08 | 52,50 | 51,08 | 51,82 | 51,82 | 326 |
08 feb 2024 | 50,64 | 51,44 | 50,12 | 51,10 | 51,10 | 388 |
07 feb 2024 | 48,35 | 52,52 | 48,35 | 50,62 | 50,62 | 3505 |
06 feb 2024 | 50,86 | 51,64 | 50,68 | 51,12 | 51,12 | 321 |
05 feb 2024 | 52,08 | 52,08 | 50,60 | 50,60 | 50,60 | 422 |
02 feb 2024 | 53,16 | 54,00 | 51,00 | 51,00 | 51,00 | 1861 |
01 feb 2024 | 51,46 | 53,10 | 51,24 | 53,10 | 53,10 | 381 |
31 ene 2024 | 50,06 | 52,34 | 50,06 | 51,94 | 51,94 | 637 |
30 ene 2024 | 52,96 | 52,96 | 49,21 | 50,40 | 50,40 | 3751 |
29 ene 2024 | 51,18 | 52,92 | 50,98 | 52,52 | 52,52 | 638 |
26 ene 2024 | 50,90 | 52,02 | 50,90 | 51,12 | 51,12 | 61 |
25 ene 2024 | 50,96 | 51,38 | 50,60 | 51,38 | 51,38 | 64 |
24 ene 2024 | 52,32 | 52,66 | 51,52 | 51,52 | 51,52 | 310 |
23 ene 2024 | 49,88 | 52,20 | 49,88 | 51,32 | 51,32 | 353 |
22 ene 2024 | 51,68 | 51,84 | 50,26 | 51,16 | 51,16 | 202 |
19 ene 2024 | 51,64 | 52,36 | 51,64 | 51,84 | 51,84 | 148 |
18 ene 2024 | 50,48 | 52,12 | 50,48 | 52,12 | 52,12 | 1035 |
17 ene 2024 | 50,70 | 51,18 | 49,75 | 50,06 | 50,06 | 615 |
16 ene 2024 | 53,34 | 53,34 | 51,40 | 51,80 | 51,80 | 1734 |
15 ene 2024 | 53,36 | 53,66 | 52,80 | 52,80 | 52,80 | 147 |
12 ene 2024 | 51,98 | 53,08 | 51,98 | 52,64 | 52,64 | 866 |
11 ene 2024 | 51,16 | 52,00 | 51,04 | 51,04 | 51,04 | 355 |
10 ene 2024 | 50,74 | 51,00 | 50,34 | 50,68 | 50,68 | 1798 |
09 ene 2024 | 51,90 | 52,56 | 50,80 | 50,80 | 50,80 | 373 |
08 ene 2024 | 50,10 | 52,08 | 49,75 | 52,00 | 52,00 | 1021 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |