Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | 176 |
16 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
15 may 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
14 may 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
13 may 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
10 may 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
09 may 2024 | 57,36 | 57,36 | 57,36 | 57,36 | 57,36 | - |
08 may 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
07 may 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
06 may 2024 | 56,04 | 56,16 | 56,04 | 56,16 | 56,16 | 176 |
03 may 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
02 may 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
30 abr 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
29 abr 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
26 abr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
25 abr 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
24 abr 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
23 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
22 abr 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
19 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
18 abr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
17 abr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
16 abr 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
15 abr 2024 | 59,78 | 61,08 | 59,78 | 61,08 | 61,08 | 14 |
12 abr 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
11 abr 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
10 abr 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
09 abr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
08 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
05 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
04 abr 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
03 abr 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
02 abr 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
28 mar 2024 | 56,44 | 59,26 | 56,44 | 59,26 | 59,26 | 4 |
27 mar 2024 | 56,72 | 57,18 | 56,72 | 57,18 | 57,18 | 40 |
26 mar 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
25 mar 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
22 mar 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
21 mar 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
20 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
19 mar 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
18 mar 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
15 mar 2024 | 56,50 | 56,50 | 55,90 | 55,90 | 55,90 | 620 |
14 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
13 mar 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
12 mar 2024 | 57,18 | 57,66 | 57,18 | 57,66 | 57,66 | 150 |
11 mar 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
08 mar 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
07 mar 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
06 mar 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
05 mar 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
04 mar 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
01 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
29 feb 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
28 feb 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
27 feb 2024 | 59,02 | 59,02 | 52,84 | 52,84 | 52,84 | 150 |
26 feb 2024 | 57,78 | 58,70 | 57,78 | 58,70 | 58,70 | 9 |
23 feb 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
22 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
21 feb 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
20 feb 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
19 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
16 feb 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
15 feb 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
14 feb 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
13 feb 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
12 feb 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
09 feb 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
08 feb 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
07 feb 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
06 feb 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
05 feb 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
02 feb 2024 | 55,28 | 55,28 | 54,68 | 54,68 | 54,68 | 200 |
01 feb 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
31 ene 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
30 ene 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
29 ene 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
26 ene 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
25 ene 2024 | 56,62 | 56,70 | 56,62 | 56,70 | 56,70 | 9 |
24 ene 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
23 ene 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
22 ene 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
19 ene 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,72 | - |
18 ene 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
17 ene 2024 | 56,10 | 56,10 | 55,80 | 55,80 | 55,80 | 101 |
16 ene 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
15 ene 2024 | 57,78 | 57,78 | 57,28 | 57,28 | 57,28 | 100 |
12 ene 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
11 ene 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
10 ene 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
09 ene 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
08 ene 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
05 ene 2024 | 57,46 | 57,46 | 57,36 | 57,36 | 57,36 | 5 |
04 ene 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
03 ene 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
02 ene 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
29 dic 2023 | 58,80 | 59,14 | 58,80 | 59,14 | 59,14 | - |
28 dic 2023 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
27 dic 2023 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
22 dic 2023 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |