Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 58,52 | 59,29 | 57,99 | 59,27 | 59,27 | 1.353.200 |
26 mar 2024 | 59,00 | 60,48 | 57,95 | 58,00 | 58,00 | 2.746.100 |
25 mar 2024 | 57,91 | 58,90 | 57,74 | 58,63 | 58,63 | 1.475.200 |
22 mar 2024 | 58,11 | 58,95 | 58,01 | 58,27 | 58,27 | 1.628.000 |
21 mar 2024 | 58,98 | 59,30 | 58,18 | 58,70 | 58,70 | 1.944.000 |
20 mar 2024 | 59,00 | 59,20 | 57,79 | 58,54 | 58,54 | 2.039.000 |
19 mar 2024 | 57,40 | 58,98 | 56,43 | 58,95 | 58,95 | 2.824.100 |
18 mar 2024 | 56,63 | 58,86 | 56,50 | 58,12 | 58,12 | 2.902.800 |
15 mar 2024 | 57,03 | 58,27 | 56,68 | 56,77 | 56,77 | 4.836.500 |
14 mar 2024 | 59,30 | 59,80 | 56,99 | 57,46 | 57,46 | 3.152.500 |
13 mar 2024 | 58,58 | 59,53 | 58,49 | 59,41 | 59,41 | 4.085.400 |
12 mar 2024 | 58,41 | 59,81 | 57,65 | 58,48 | 58,48 | 4.942.800 |
11 mar 2024 | 56,21 | 58,52 | 56,02 | 57,98 | 57,98 | 7.138.900 |
08 mar 2024 | 58,90 | 58,96 | 54,79 | 55,97 | 55,97 | 14.750.000 |
07 mar 2024 | 52,91 | 54,10 | 52,65 | 53,56 | 53,56 | 8.451.100 |
06 mar 2024 | 53,08 | 53,69 | 52,10 | 52,47 | 52,47 | 3.276.800 |
05 mar 2024 | 52,88 | 53,14 | 51,12 | 51,78 | 51,78 | 2.395.700 |
04 mar 2024 | 54,90 | 55,10 | 53,29 | 53,55 | 53,55 | 2.327.400 |
01 mar 2024 | 53,00 | 54,59 | 52,90 | 54,58 | 54,58 | 2.512.500 |
29 feb 2024 | 52,99 | 53,54 | 52,13 | 53,27 | 53,27 | 3.001.600 |
28 feb 2024 | 51,81 | 53,43 | 51,58 | 52,77 | 52,77 | 1.884.100 |
27 feb 2024 | 52,37 | 52,59 | 51,48 | 52,11 | 52,11 | 2.337.500 |
26 feb 2024 | 51,79 | 53,15 | 51,54 | 51,80 | 51,80 | 2.972.200 |
23 feb 2024 | 50,44 | 51,85 | 50,17 | 51,73 | 51,73 | 3.288.900 |
22 feb 2024 | 50,56 | 50,64 | 49,46 | 50,14 | 50,14 | 2.112.200 |
21 feb 2024 | 49,13 | 50,50 | 49,12 | 50,08 | 50,08 | 2.375.600 |
20 feb 2024 | 49,87 | 50,00 | 49,12 | 49,98 | 49,98 | 3.710.200 |
16 feb 2024 | 51,11 | 51,37 | 50,17 | 50,22 | 50,22 | 2.103.900 |
15 feb 2024 | 51,70 | 52,01 | 50,90 | 51,51 | 51,51 | 2.182.500 |
14 feb 2024 | 51,13 | 51,85 | 50,46 | 51,09 | 51,09 | 2.243.200 |
13 feb 2024 | 50,20 | 51,60 | 50,11 | 50,52 | 50,52 | 2.270.000 |
12 feb 2024 | 51,33 | 52,03 | 51,07 | 51,57 | 51,57 | 3.438.000 |
09 feb 2024 | 51,24 | 51,67 | 51,08 | 51,18 | 51,18 | 3.661.300 |
08 feb 2024 | 51,47 | 52,33 | 50,94 | 51,15 | 51,15 | 2.869.200 |
07 feb 2024 | 52,29 | 52,29 | 50,79 | 51,31 | 51,31 | 4.814.100 |
06 feb 2024 | 49,86 | 52,49 | 49,25 | 52,17 | 52,17 | 10.358.500 |
05 feb 2024 | 57,42 | 58,00 | 52,90 | 53,21 | 53,21 | 9.997.800 |
02 feb 2024 | 58,61 | 59,13 | 57,24 | 58,12 | 58,12 | 4.825.800 |
01 feb 2024 | 61,15 | 62,69 | 58,03 | 58,93 | 58,93 | 7.822.700 |
31 ene 2024 | 61,14 | 62,16 | 60,58 | 60,92 | 60,92 | 2.770.300 |
30 ene 2024 | 63,14 | 63,29 | 61,55 | 61,61 | 61,61 | 2.173.800 |
29 ene 2024 | 62,33 | 63,40 | 61,74 | 63,35 | 63,35 | 2.169.600 |
26 ene 2024 | 62,05 | 64,34 | 61,85 | 62,63 | 62,63 | 3.379.100 |
25 ene 2024 | 63,13 | 63,14 | 61,12 | 62,47 | 62,47 | 2.886.900 |
24 ene 2024 | 62,65 | 63,09 | 61,46 | 62,47 | 62,47 | 2.402.500 |
23 ene 2024 | 62,28 | 62,82 | 61,43 | 62,33 | 62,33 | 2.405.900 |
22 ene 2024 | 63,12 | 64,00 | 62,00 | 62,01 | 62,01 | 4.571.900 |
19 ene 2024 | 61,56 | 63,25 | 61,05 | 63,20 | 63,20 | 4.262.200 |
18 ene 2024 | 62,11 | 62,40 | 60,74 | 61,26 | 61,26 | 2.552.300 |
17 ene 2024 | 62,02 | 62,49 | 60,88 | 61,65 | 61,65 | 3.176.500 |
16 ene 2024 | 63,58 | 63,60 | 61,80 | 62,65 | 62,65 | 4.361.400 |
12 ene 2024 | 61,51 | 64,70 | 60,79 | 63,55 | 63,55 | 12.244.700 |
11 ene 2024 | 56,08 | 62,80 | 55,43 | 61,35 | 61,35 | 10.411.600 |
10 ene 2024 | 56,06 | 56,37 | 55,50 | 56,11 | 56,11 | 1.577.100 |
09 ene 2024 | 55,00 | 56,48 | 54,76 | 56,09 | 56,09 | 1.975.700 |
08 ene 2024 | 55,00 | 56,57 | 54,43 | 55,66 | 55,66 | 2.771.100 |
05 ene 2024 | 54,50 | 55,49 | 54,24 | 54,64 | 54,64 | 2.888.700 |
04 ene 2024 | 54,75 | 55,45 | 54,42 | 54,97 | 54,97 | 2.545.400 |
03 ene 2024 | 56,13 | 56,53 | 54,99 | 55,03 | 55,03 | 3.731.700 |
02 ene 2024 | 58,89 | 58,94 | 56,67 | 57,02 | 57,02 | 3.471.000 |
29 dic 2023 | 60,20 | 61,17 | 59,30 | 59,45 | 59,45 | 2.592.600 |
28 dic 2023 | 59,50 | 60,47 | 59,34 | 60,20 | 60,20 | 1.926.600 |
27 dic 2023 | 60,38 | 60,54 | 59,68 | 59,76 | 59,76 | 2.166.700 |
26 dic 2023 | 60,55 | 60,90 | 60,14 | 60,39 | 60,39 | 2.244.200 |
22 dic 2023 | 60,41 | 61,28 | 60,23 | 60,69 | 60,69 | 2.838.700 |
21 dic 2023 | 60,48 | 60,87 | 59,56 | 60,47 | 60,47 | 2.698.600 |
20 dic 2023 | 61,33 | 61,90 | 59,59 | 59,63 | 59,63 | 5.451.300 |
19 dic 2023 | 61,38 | 62,82 | 60,78 | 62,43 | 62,43 | 5.331.500 |
18 dic 2023 | 62,37 | 62,74 | 60,36 | 61,54 | 61,54 | 8.056.800 |
15 dic 2023 | 55,87 | 64,76 | 55,15 | 63,11 | 63,11 | 30.344.000 |
14 dic 2023 | 56,80 | 57,79 | 55,85 | 56,12 | 56,12 | 5.244.800 |
13 dic 2023 | 56,00 | 56,29 | 54,65 | 56,15 | 56,15 | 5.790.800 |
12 dic 2023 | 54,04 | 56,15 | 53,88 | 56,00 | 56,00 | 9.080.200 |
11 dic 2023 | 49,67 | 53,88 | 49,67 | 53,72 | 53,72 | 13.152.900 |
08 dic 2023 | 46,00 | 50,50 | 44,34 | 49,73 | 49,73 | 21.410.800 |
07 dic 2023 | 47,23 | 47,56 | 46,53 | 47,44 | 47,44 | 9.039.100 |
06 dic 2023 | 46,72 | 49,08 | 46,71 | 47,36 | 47,36 | 8.308.100 |
05 dic 2023 | 45,75 | 46,35 | 45,42 | 46,06 | 46,06 | 4.292.000 |
04 dic 2023 | 45,69 | 46,20 | 45,11 | 45,88 | 45,88 | 4.946.700 |
01 dic 2023 | 43,14 | 46,08 | 42,76 | 45,99 | 45,99 | 5.930.500 |
30 nov 2023 | 43,81 | 44,26 | 42,89 | 43,10 | 43,10 | 3.738.400 |
29 nov 2023 | 43,29 | 44,33 | 43,29 | 43,62 | 43,62 | 3.720.700 |
28 nov 2023 | 42,19 | 43,03 | 42,13 | 42,71 | 42,71 | 3.437.500 |
27 nov 2023 | 42,51 | 42,89 | 42,17 | 42,35 | 42,35 | 3.457.700 |
24 nov 2023 | 42,22 | 42,88 | 42,21 | 42,74 | 42,74 | 877.100 |
22 nov 2023 | 42,77 | 42,92 | 42,12 | 42,26 | 42,26 | 2.088.500 |
21 nov 2023 | 43,38 | 43,38 | 42,21 | 42,50 | 42,50 | 2.545.100 |
20 nov 2023 | 43,03 | 43,94 | 42,99 | 43,80 | 43,80 | 2.426.700 |
17 nov 2023 | 42,80 | 43,07 | 42,39 | 42,95 | 42,95 | 2.157.700 |
16 nov 2023 | 43,05 | 43,08 | 42,30 | 42,62 | 42,62 | 2.173.800 |
15 nov 2023 | 42,94 | 43,98 | 42,63 | 43,38 | 43,38 | 2.997.300 |
14 nov 2023 | 42,15 | 43,23 | 42,08 | 42,73 | 42,73 | 3.403.300 |
13 nov 2023 | 40,78 | 41,42 | 40,64 | 41,12 | 41,12 | 2.451.200 |
10 nov 2023 | 39,96 | 41,13 | 39,65 | 40,98 | 40,98 | 2.853.900 |
09 nov 2023 | 41,31 | 41,40 | 39,85 | 40,04 | 40,04 | 3.503.400 |
08 nov 2023 | 41,25 | 41,30 | 40,68 | 41,13 | 41,13 | 1.487.400 |
07 nov 2023 | 40,77 | 41,27 | 40,36 | 41,08 | 41,08 | 2.175.200 |
06 nov 2023 | 41,30 | 41,53 | 40,07 | 40,41 | 40,41 | 1.798.400 |
03 nov 2023 | 40,07 | 41,27 | 40,07 | 41,09 | 41,09 | 2.931.300 |
02 nov 2023 | 39,42 | 40,21 | 39,21 | 39,88 | 39,88 | 3.287.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |