Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 59,53 | 60,19 | 59,53 | 59,82 | 59,82 | 310.100 |
21 jun 2024 | 59,40 | 59,49 | 58,99 | 59,49 | 59,49 | 469.300 |
20 jun 2024 | 59,49 | 59,76 | 59,22 | 59,39 | 59,39 | 380.500 |
18 jun 2024 | 59,41 | 59,81 | 59,40 | 59,61 | 59,61 | 520.400 |
17 jun 2024 | 58,92 | 59,71 | 58,77 | 59,71 | 59,71 | 306.200 |
14 jun 2024 | 59,51 | 59,51 | 58,82 | 59,07 | 59,07 | 216.000 |
13 jun 2024 | 60,61 | 60,61 | 59,64 | 60,06 | 60,06 | 256.800 |
12 jun 2024 | 61,14 | 61,52 | 60,52 | 60,71 | 60,71 | 299.800 |
11 jun 2024 | 59,63 | 59,84 | 59,25 | 59,80 | 59,80 | 387.900 |
10 jun 2024 | 59,53 | 60,05 | 59,30 | 59,99 | 59,99 | 273.200 |
07 jun 2024 | 60,00 | 60,39 | 59,75 | 59,95 | 59,95 | 352.500 |
06 jun 2024 | 60,73 | 60,86 | 60,32 | 60,51 | 60,51 | 160.800 |
05 jun 2024 | 60,49 | 60,88 | 60,02 | 60,88 | 60,88 | 238.100 |
04 jun 2024 | 60,58 | 60,61 | 60,04 | 60,12 | 60,12 | 257.300 |
03 jun 2024 | 61,84 | 61,84 | 60,65 | 61,01 | 61,01 | 285.600 |
31 may 2024 | 60,99 | 61,42 | 60,63 | 61,42 | 61,42 | 219.900 |
30 may 2024 | 60,33 | 60,89 | 60,33 | 60,74 | 60,74 | 180.600 |
29 may 2024 | 60,34 | 60,40 | 60,07 | 60,17 | 60,17 | 220.900 |
28 may 2024 | 61,53 | 61,53 | 60,70 | 61,03 | 61,03 | 202.500 |
24 may 2024 | 61,03 | 61,24 | 60,83 | 61,24 | 61,24 | 153.800 |
23 may 2024 | 61,71 | 61,71 | 60,44 | 60,71 | 60,71 | 135.200 |
22 may 2024 | 61,81 | 61,92 | 61,27 | 61,55 | 61,55 | 249.700 |
21 may 2024 | 61,80 | 62,03 | 61,80 | 61,92 | 61,92 | 226.800 |
20 may 2024 | 61,99 | 62,36 | 61,92 | 62,09 | 62,09 | 186.000 |
17 may 2024 | 61,99 | 62,07 | 61,86 | 62,04 | 62,04 | 185.700 |
16 may 2024 | 62,28 | 62,28 | 61,94 | 61,94 | 61,94 | 189.400 |
15 may 2024 | 62,40 | 62,56 | 62,06 | 62,37 | 62,37 | 154.100 |
14 may 2024 | 61,87 | 62,17 | 61,63 | 61,92 | 61,92 | 182.300 |
13 may 2024 | 61,70 | 61,90 | 61,30 | 61,32 | 61,32 | 145.100 |
10 may 2024 | 61,74 | 61,74 | 61,10 | 61,34 | 61,34 | 231.200 |
09 may 2024 | 60,97 | 61,56 | 60,83 | 61,56 | 61,56 | 199.300 |
08 may 2024 | 60,49 | 60,90 | 60,47 | 60,90 | 60,90 | 200.500 |
07 may 2024 | 60,88 | 61,35 | 60,88 | 61,01 | 61,01 | 205.900 |
06 may 2024 | 60,53 | 60,88 | 60,53 | 60,76 | 60,76 | 285.800 |
03 may 2024 | 60,24 | 60,54 | 59,88 | 60,09 | 60,09 | 263.300 |
02 may 2024 | 59,10 | 59,56 | 58,68 | 59,53 | 59,53 | 232.600 |
01 may 2024 | 58,50 | 59,69 | 58,36 | 58,60 | 58,60 | 256.200 |
30 abr 2024 | 59,17 | 59,30 | 58,51 | 58,57 | 58,57 | 223.800 |
29 abr 2024 | 59,50 | 59,80 | 59,40 | 59,65 | 59,65 | 232.500 |
26 abr 2024 | 58,96 | 59,46 | 58,96 | 59,31 | 59,31 | 186.400 |
25 abr 2024 | 58,83 | 59,06 | 58,25 | 58,97 | 58,97 | 317.200 |
24 abr 2024 | 59,25 | 59,51 | 58,91 | 59,35 | 59,35 | 218.900 |
23 abr 2024 | 58,46 | 59,60 | 58,46 | 59,41 | 59,41 | 230.300 |
22 abr 2024 | 58,27 | 58,82 | 57,91 | 58,52 | 58,52 | 429.200 |
19 abr 2024 | 57,38 | 58,03 | 57,34 | 57,98 | 57,98 | 251.600 |
18 abr 2024 | 57,62 | 58,19 | 57,33 | 57,47 | 57,47 | 560.200 |
17 abr 2024 | 58,41 | 58,45 | 57,42 | 57,42 | 57,42 | 226.800 |
16 abr 2024 | 58,01 | 58,27 | 57,54 | 57,98 | 57,98 | 395.800 |
15 abr 2024 | 59,25 | 59,48 | 58,06 | 58,32 | 58,32 | 200.200 |
12 abr 2024 | 59,65 | 59,79 | 58,70 | 58,98 | 58,98 | 232.200 |
11 abr 2024 | 59,90 | 60,12 | 59,38 | 59,92 | 59,92 | 314.200 |
10 abr 2024 | 59,88 | 60,37 | 59,39 | 59,69 | 59,69 | 288.700 |
09 abr 2024 | 61,30 | 61,50 | 60,83 | 61,26 | 61,26 | 413.100 |
08 abr 2024 | 61,16 | 61,27 | 60,88 | 61,13 | 61,13 | 909.700 |
05 abr 2024 | 60,43 | 61,00 | 60,32 | 60,78 | 60,78 | 213.100 |
04 abr 2024 | 61,66 | 61,73 | 60,34 | 60,45 | 60,45 | 196.600 |
03 abr 2024 | 60,55 | 61,24 | 60,55 | 61,11 | 61,11 | 179.300 |
02 abr 2024 | 61,16 | 61,16 | 60,48 | 60,79 | 60,79 | 290.700 |
01 abr 2024 | 62,52 | 62,52 | 61,68 | 61,72 | 61,72 | 318.900 |
28 mar 2024 | 62,13 | 62,65 | 62,05 | 62,34 | 62,34 | 197.900 |
27 mar 2024 | 61,12 | 62,02 | 61,12 | 62,02 | 62,02 | 752.300 |
26 mar 2024 | 61,10 | 61,13 | 60,63 | 60,72 | 60,72 | 203.000 |
25 mar 2024 | 60,86 | 61,19 | 60,77 | 60,78 | 60,78 | 242.200 |
22 mar 2024 | 61,54 | 61,55 | 60,79 | 60,80 | 60,80 | 275.600 |
21 mar 2024 | 61,22 | 61,71 | 61,22 | 61,52 | 61,52 | 346.000 |
20 mar 2024 | 59,77 | 61,07 | 59,61 | 60,81 | 60,81 | 256.500 |
19 mar 2024 | 59,16 | 59,90 | 59,16 | 59,83 | 59,83 | 166.200 |
18 mar 2024 | 59,77 | 59,78 | 59,35 | 59,41 | 59,41 | 186.100 |
15 mar 2024 | 59,20 | 59,80 | 59,20 | 59,64 | 59,64 | 208.400 |
14 mar 2024 | 60,30 | 60,30 | 59,04 | 59,49 | 59,49 | 257.300 |
13 mar 2024 | 60,27 | 60,68 | 60,21 | 60,40 | 60,40 | 186.200 |
12 mar 2024 | 60,37 | 60,50 | 59,92 | 60,28 | 60,28 | 601.100 |
11 mar 2024 | 60,42 | 60,66 | 60,14 | 60,33 | 60,33 | 197.700 |
08 mar 2024 | 61,15 | 61,54 | 60,47 | 60,66 | 60,66 | 208.000 |
07 mar 2024 | 60,69 | 61,06 | 60,60 | 60,78 | 60,78 | 389.800 |
06 mar 2024 | 60,43 | 60,49 | 60,06 | 60,33 | 60,33 | 274.100 |
05 mar 2024 | 60,04 | 60,52 | 59,86 | 60,06 | 60,06 | 265.600 |
04 mar 2024 | 60,69 | 60,95 | 60,31 | 60,39 | 60,39 | 265.600 |
01 mar 2024 | 60,24 | 60,57 | 59,84 | 60,45 | 60,45 | 145.500 |
29 feb 2024 | 60,12 | 60,57 | 59,75 | 60,09 | 60,09 | 380.000 |
28 feb 2024 | 59,76 | 60,11 | 59,65 | 59,70 | 59,70 | 247.800 |
27 feb 2024 | 60,08 | 60,22 | 59,90 | 60,15 | 60,15 | 190.600 |
26 feb 2024 | 59,42 | 59,85 | 59,19 | 59,70 | 59,70 | 158.400 |
23 feb 2024 | 59,33 | 59,74 | 59,02 | 59,49 | 59,49 | 265.000 |
22 feb 2024 | 59,18 | 59,37 | 58,90 | 59,25 | 59,25 | 248.000 |
21 feb 2024 | 58,82 | 58,93 | 58,47 | 58,90 | 58,90 | 393.500 |
20 feb 2024 | 59,08 | 59,24 | 58,86 | 59,04 | 59,04 | 228.600 |
16 feb 2024 | 59,66 | 60,23 | 59,51 | 59,63 | 59,63 | 257.900 |
15 feb 2024 | 59,33 | 60,31 | 59,33 | 60,16 | 60,16 | 284.700 |
14 feb 2024 | 58,56 | 59,12 | 58,17 | 59,01 | 59,01 | 270.000 |
13 feb 2024 | 58,59 | 58,59 | 57,39 | 57,87 | 57,87 | 406.300 |
12 feb 2024 | 59,25 | 60,22 | 59,25 | 60,00 | 60,00 | 144.800 |
09 feb 2024 | 58,54 | 59,15 | 58,31 | 59,14 | 59,14 | 236.900 |
08 feb 2024 | 57,70 | 58,41 | 57,50 | 58,38 | 58,38 | 196.400 |
07 feb 2024 | 57,79 | 57,92 | 57,25 | 57,70 | 57,70 | 478.100 |
06 feb 2024 | 57,29 | 57,72 | 57,26 | 57,61 | 57,61 | 361.500 |
05 feb 2024 | 57,69 | 57,69 | 56,87 | 57,35 | 57,35 | 499.800 |
02 feb 2024 | 57,74 | 58,42 | 57,45 | 58,13 | 58,13 | 656.000 |
01 feb 2024 | 58,04 | 58,35 | 57,20 | 58,33 | 58,33 | 242.400 |
31 ene 2024 | 58,92 | 59,26 | 57,58 | 57,58 | 57,58 | 256.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |