Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 60,28 | 60,30 | 57,80 | 57,84 | 57,84 | 154.430 |
23 abr 2024 | 60,54 | 61,96 | 60,50 | 61,60 | 61,60 | 294.191 |
22 abr 2024 | 60,60 | 61,38 | 60,16 | 60,28 | 60,28 | 278.154 |
19 abr 2024 | 59,70 | 59,84 | 58,86 | 59,52 | 59,52 | 265.888 |
18 abr 2024 | 58,90 | 60,20 | 58,44 | 60,08 | 60,08 | 305.473 |
17 abr 2024 | 58,76 | 59,64 | 58,74 | 58,92 | 58,92 | 222.119 |
16 abr 2024 | 60,00 | 60,02 | 59,00 | 59,14 | 59,14 | 249.198 |
15 abr 2024 | 59,72 | 61,52 | 59,72 | 60,60 | 60,60 | 251.294 |
12 abr 2024 | 60,76 | 61,16 | 59,64 | 59,80 | 59,80 | 266.119 |
11 abr 2024 | 59,74 | 60,80 | 59,52 | 60,30 | 60,30 | 230.229 |
10 abr 2024 | 60,92 | 62,10 | 59,96 | 60,04 | 60,04 | 381.664 |
09 abr 2024 | 59,30 | 61,28 | 59,28 | 60,48 | 60,48 | 400.739 |
08 abr 2024 | 58,34 | 59,58 | 58,22 | 59,34 | 59,34 | 239.970 |
05 abr 2024 | 60,62 | 60,76 | 58,28 | 58,50 | 58,50 | 494.480 |
04 abr 2024 | 60,50 | 61,78 | 60,28 | 61,42 | 61,42 | 405.504 |
03 abr 2024 | 60,00 | 60,48 | 59,66 | 60,46 | 60,46 | 305.425 |
02 abr 2024 | 58,70 | 60,22 | 58,64 | 60,00 | 60,00 | 516.651 |
28 mar 2024 | 57,58 | 59,10 | 57,58 | 59,08 | 59,08 | 432.940 |
27 mar 2024 | 56,90 | 57,42 | 56,52 | 57,42 | 57,42 | 294.459 |
26 mar 2024 | 56,00 | 56,88 | 55,90 | 56,86 | 56,86 | 280.989 |
25 mar 2024 | 56,52 | 57,36 | 55,84 | 55,92 | 55,92 | 494.429 |
22 mar 2024 | 56,04 | 56,34 | 55,86 | 55,96 | 55,96 | 208.278 |
21 mar 2024 | 56,50 | 56,56 | 55,88 | 56,16 | 56,16 | 209.230 |
20 mar 2024 | 56,56 | 56,86 | 55,82 | 55,94 | 55,94 | 226.949 |
19 mar 2024 | 55,98 | 56,60 | 55,84 | 56,56 | 56,56 | 150.207 |
18 mar 2024 | 56,20 | 56,36 | 55,76 | 56,00 | 56,00 | 249.782 |
15 mar 2024 | 56,06 | 56,60 | 55,48 | 56,10 | 56,10 | 709.314 |
14 mar 2024 | 57,74 | 58,06 | 56,10 | 56,20 | 56,20 | 305.860 |
13 mar 2024 | 58,08 | 58,76 | 57,58 | 57,58 | 57,58 | 302.329 |
12 mar 2024 | 57,30 | 57,94 | 57,06 | 57,78 | 57,78 | 359.800 |
11 mar 2024 | 55,44 | 57,08 | 55,44 | 57,08 | 57,08 | 383.924 |
08 mar 2024 | 55,54 | 56,38 | 55,32 | 55,94 | 55,94 | 210.450 |
07 mar 2024 | 54,82 | 55,70 | 54,58 | 55,64 | 55,64 | 283.191 |
06 mar 2024 | 55,06 | 55,40 | 54,58 | 54,98 | 54,98 | 277.046 |
05 mar 2024 | 55,14 | 55,24 | 53,80 | 54,60 | 54,60 | 351.821 |
04 mar 2024 | 55,56 | 55,72 | 54,94 | 55,20 | 55,20 | 231.038 |
01 mar 2024 | 55,32 | 55,92 | 54,94 | 55,54 | 55,54 | 233.704 |
29 feb 2024 | 54,70 | 55,80 | 54,64 | 55,24 | 55,24 | 626.528 |
28 feb 2024 | 54,44 | 57,02 | 54,00 | 54,32 | 54,32 | 544.073 |
27 feb 2024 | 55,58 | 55,68 | 51,32 | 54,74 | 54,74 | 1.355.638 |
26 feb 2024 | 57,74 | 58,82 | 57,58 | 58,64 | 58,64 | 469.018 |
23 feb 2024 | 57,60 | 58,26 | 57,50 | 58,02 | 58,02 | 247.220 |
22 feb 2024 | 57,88 | 58,46 | 57,42 | 57,48 | 57,48 | 305.119 |
21 feb 2024 | 57,04 | 58,06 | 57,02 | 57,40 | 57,40 | 287.971 |
20 feb 2024 | 57,64 | 58,00 | 57,26 | 57,58 | 57,58 | 257.968 |
19 feb 2024 | 57,56 | 57,82 | 56,96 | 57,82 | 57,82 | 254.088 |
16 feb 2024 | 55,72 | 58,08 | 55,58 | 57,84 | 57,84 | 422.941 |
15 feb 2024 | 55,50 | 55,80 | 55,28 | 55,44 | 55,44 | 257.522 |
14 feb 2024 | 54,10 | 55,20 | 53,92 | 55,14 | 55,14 | 287.615 |
13 feb 2024 | 54,06 | 55,00 | 53,72 | 54,24 | 54,24 | 357.530 |
12 feb 2024 | 54,10 | 54,66 | 53,90 | 54,20 | 54,20 | 280.788 |
09 feb 2024 | 54,20 | 54,40 | 53,74 | 54,16 | 54,16 | 260.732 |
08 feb 2024 | 54,12 | 54,90 | 54,12 | 54,28 | 54,28 | 222.271 |
07 feb 2024 | 54,02 | 54,82 | 53,90 | 54,22 | 54,22 | 276.259 |
06 feb 2024 | 53,76 | 54,00 | 53,02 | 53,92 | 53,92 | 272.246 |
05 feb 2024 | 53,56 | 53,94 | 53,44 | 53,52 | 53,52 | 256.637 |
02 feb 2024 | 54,80 | 55,08 | 53,40 | 53,40 | 53,40 | 275.462 |
01 feb 2024 | 55,50 | 55,62 | 54,16 | 54,16 | 54,16 | 299.543 |
31 ene 2024 | 55,94 | 56,36 | 55,82 | 56,10 | 56,10 | 331.622 |
30 ene 2024 | 56,70 | 57,16 | 55,88 | 55,94 | 55,94 | 181.623 |
29 ene 2024 | 56,74 | 56,76 | 55,64 | 56,40 | 56,40 | 388.206 |
26 ene 2024 | 56,82 | 57,54 | 56,62 | 57,06 | 57,06 | 342.154 |
25 ene 2024 | 56,58 | 56,82 | 56,04 | 56,34 | 56,34 | 236.620 |
24 ene 2024 | 56,18 | 57,44 | 55,82 | 56,74 | 56,74 | 388.884 |
23 ene 2024 | 55,86 | 56,34 | 55,64 | 55,68 | 55,68 | 247.817 |
22 ene 2024 | 55,50 | 56,30 | 55,40 | 55,76 | 55,76 | 318.058 |
19 ene 2024 | 55,90 | 56,16 | 54,92 | 55,22 | 55,22 | 303.245 |
18 ene 2024 | 55,52 | 56,00 | 55,04 | 55,68 | 55,68 | 294.786 |
17 ene 2024 | 55,92 | 56,18 | 55,08 | 55,12 | 55,12 | 341.887 |
16 ene 2024 | 56,86 | 57,30 | 56,50 | 56,98 | 56,98 | 281.780 |
15 ene 2024 | 57,62 | 57,70 | 57,14 | 57,14 | 57,14 | 154.675 |
12 ene 2024 | 56,60 | 57,72 | 56,30 | 57,50 | 57,50 | 274.504 |
11 ene 2024 | 57,90 | 58,50 | 57,06 | 57,22 | 57,22 | 257.221 |
10 ene 2024 | 57,60 | 57,70 | 56,96 | 57,58 | 57,58 | 296.316 |
09 ene 2024 | 57,60 | 58,12 | 56,96 | 57,88 | 57,88 | 178.136 |
08 ene 2024 | 57,34 | 57,62 | 56,52 | 57,42 | 57,42 | 194.401 |
05 ene 2024 | 57,58 | 57,78 | 56,88 | 57,46 | 57,46 | 217.850 |
04 ene 2024 | 57,62 | 58,16 | 57,40 | 57,90 | 57,90 | 232.325 |
03 ene 2024 | 59,20 | 59,32 | 57,64 | 57,86 | 57,86 | 408.597 |
02 ene 2024 | 59,06 | 60,12 | 59,04 | 59,70 | 59,70 | 313.492 |
29 dic 2023 | 59,04 | 59,60 | 58,98 | 58,98 | 58,98 | 180.716 |
28 dic 2023 | 58,90 | 59,28 | 58,90 | 59,16 | 59,16 | 162.484 |
27 dic 2023 | 59,00 | 59,62 | 58,72 | 58,92 | 58,92 | 207.570 |
22 dic 2023 | 58,80 | 59,22 | 58,50 | 59,06 | 59,06 | 208.588 |
21 dic 2023 | 58,74 | 58,92 | 58,18 | 58,92 | 58,92 | 199.870 |
20 dic 2023 | 58,60 | 59,66 | 58,60 | 59,24 | 59,24 | 391.773 |
19 dic 2023 | 57,00 | 58,64 | 57,00 | 58,60 | 58,60 | 462.589 |
18 dic 2023 | 57,12 | 57,48 | 56,66 | 57,08 | 57,08 | 328.073 |
15 dic 2023 | 57,80 | 58,16 | 57,42 | 58,00 | 58,00 | 794.732 |
14 dic 2023 | 55,68 | 57,76 | 55,68 | 57,70 | 57,70 | 590.917 |
13 dic 2023 | 54,36 | 54,90 | 54,18 | 54,40 | 54,40 | 253.595 |
12 dic 2023 | 54,94 | 55,10 | 54,38 | 54,46 | 54,46 | 286.999 |
11 dic 2023 | 54,84 | 55,00 | 54,18 | 54,72 | 54,72 | 230.808 |
08 dic 2023 | 55,02 | 55,98 | 54,68 | 55,00 | 55,00 | 310.442 |
07 dic 2023 | 54,64 | 55,52 | 54,12 | 55,16 | 55,16 | 343.966 |
06 dic 2023 | 54,58 | 55,02 | 54,30 | 54,70 | 54,70 | 336.775 |
05 dic 2023 | 54,08 | 54,94 | 53,82 | 54,44 | 54,44 | 320.804 |
04 dic 2023 | 53,84 | 54,58 | 53,64 | 54,46 | 54,46 | 332.033 |
01 dic 2023 | 53,48 | 53,86 | 52,66 | 53,84 | 53,84 | 330.643 |
30 nov 2023 | 52,90 | 53,36 | 52,48 | 53,36 | 53,36 | 668.854 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |