Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 56,34 | 56,34 | 56,15 | 56,16 | 56,16 | 3400 |
24 jun 2024 | 56,64 | 56,92 | 56,54 | 56,54 | 56,54 | 4000 |
21 jun 2024 | 56,06 | 56,31 | 56,06 | 56,31 | 56,31 | 5500 |
20 jun 2024 | 55,91 | 56,26 | 55,91 | 56,10 | 56,10 | 5300 |
18 jun 2024 | 56,13 | 56,42 | 56,13 | 56,24 | 56,24 | 12.800 |
17 jun 2024 | 55,35 | 56,18 | 55,35 | 56,16 | 56,16 | 2000 |
14 jun 2024 | 56,04 | 56,04 | 55,53 | 55,70 | 55,70 | 5200 |
13 jun 2024 | 56,22 | 56,30 | 56,15 | 56,30 | 56,30 | 3200 |
12 jun 2024 | 57,37 | 57,37 | 56,68 | 56,72 | 56,72 | 2300 |
11 jun 2024 | 55,44 | 55,94 | 55,44 | 55,92 | 55,92 | 3100 |
10 jun 2024 | 56,28 | 56,28 | 55,87 | 55,99 | 55,99 | 6000 |
07 jun 2024 | 55,97 | 56,28 | 55,97 | 56,10 | 56,10 | 5100 |
06 jun 2024 | 56,48 | 56,69 | 56,47 | 56,53 | 56,53 | 2800 |
05 jun 2024 | 56,14 | 56,77 | 56,14 | 56,76 | 56,76 | 4600 |
04 jun 2024 | 56,00 | 56,03 | 55,99 | 56,03 | 56,03 | 2400 |
03 jun 2024 | 56,73 | 56,73 | 56,31 | 56,47 | 56,47 | 14.200 |
31 may 2024 | 55,93 | 56,53 | 55,93 | 56,53 | 56,53 | 1500 |
30 may 2024 | 55,86 | 56,26 | 55,86 | 56,08 | 56,08 | 11.100 |
29 may 2024 | 55,68 | 56,01 | 55,68 | 55,80 | 55,80 | 5400 |
28 may 2024 | 56,72 | 56,93 | 56,47 | 56,57 | 56,57 | 5300 |
24 may 2024 | 56,66 | 56,90 | 56,66 | 56,82 | 56,82 | 1300 |
23 may 2024 | 57,36 | 57,36 | 56,23 | 56,42 | 56,42 | 3900 |
22 may 2024 | 57,68 | 57,71 | 57,28 | 57,37 | 57,37 | 1600 |
21 may 2024 | 57,15 | 57,40 | 57,15 | 57,40 | 57,40 | 3500 |
20 may 2024 | 57,49 | 57,74 | 57,46 | 57,51 | 57,51 | 2800 |
17 may 2024 | 57,62 | 57,73 | 57,40 | 57,53 | 57,53 | 5400 |
16 may 2024 | 57,71 | 57,87 | 57,64 | 57,72 | 57,72 | 4600 |
15 may 2024 | 57,70 | 57,90 | 57,70 | 57,90 | 57,90 | 3500 |
14 may 2024 | 56,88 | 57,43 | 56,88 | 57,19 | 57,19 | 3300 |
13 may 2024 | 56,99 | 56,99 | 56,63 | 56,63 | 56,63 | 1600 |
10 may 2024 | 56,69 | 56,69 | 56,51 | 56,57 | 56,57 | 4200 |
09 may 2024 | 56,10 | 56,74 | 56,10 | 56,74 | 56,74 | 24.900 |
08 may 2024 | 55,72 | 56,23 | 55,72 | 56,22 | 56,22 | 2400 |
07 may 2024 | 56,08 | 56,52 | 56,08 | 56,27 | 56,27 | 5300 |
06 may 2024 | 56,13 | 56,25 | 56,06 | 56,23 | 56,23 | 3800 |
03 may 2024 | 55,87 | 56,11 | 55,61 | 55,68 | 55,68 | 7300 |
02 may 2024 | 54,73 | 55,24 | 54,57 | 55,17 | 55,17 | 6600 |
01 may 2024 | 54,47 | 55,33 | 54,41 | 54,58 | 54,58 | 4000 |
30 abr 2024 | 55,10 | 55,10 | 54,46 | 54,46 | 54,46 | 1700 |
29 abr 2024 | 55,58 | 55,59 | 55,50 | 55,50 | 55,50 | 2100 |
26 abr 2024 | 54,90 | 55,32 | 54,90 | 55,17 | 55,17 | 35.500 |
25 abr 2024 | 54,40 | 54,79 | 54,13 | 54,68 | 54,68 | 3900 |
24 abr 2024 | 55,16 | 55,16 | 54,78 | 55,11 | 55,11 | 3900 |
23 abr 2024 | 55,10 | 55,22 | 54,98 | 55,07 | 55,07 | 2500 |
22 abr 2024 | 53,86 | 54,47 | 53,74 | 54,22 | 54,22 | 11.800 |
19 abr 2024 | 53,42 | 54,00 | 53,42 | 53,78 | 53,78 | 1700 |
18 abr 2024 | 53,69 | 54,01 | 53,65 | 53,65 | 53,65 | 1900 |
17 abr 2024 | 54,22 | 54,41 | 53,76 | 53,76 | 53,76 | 18.600 |
16 abr 2024 | 53,95 | 54,47 | 53,95 | 54,22 | 54,22 | 7000 |
15 abr 2024 | 54,96 | 55,05 | 54,34 | 54,45 | 54,45 | 9200 |
12 abr 2024 | 55,58 | 55,58 | 55,15 | 55,15 | 55,15 | 1100 |
11 abr 2024 | 56,09 | 56,43 | 55,83 | 56,27 | 56,27 | 3200 |
10 abr 2024 | 56,39 | 56,39 | 55,81 | 56,06 | 56,06 | 3900 |
09 abr 2024 | 57,46 | 57,52 | 57,28 | 57,52 | 57,52 | 1800 |
08 abr 2024 | 57,00 | 57,26 | 57,00 | 57,09 | 57,09 | 3500 |
05 abr 2024 | 56,85 | 57,12 | 56,70 | 57,01 | 57,01 | 8200 |
04 abr 2024 | 57,52 | 57,81 | 56,65 | 56,65 | 56,65 | 3800 |
03 abr 2024 | 57,10 | 57,36 | 57,10 | 57,28 | 57,28 | 2000 |
02 abr 2024 | 57,32 | 57,32 | 56,97 | 57,15 | 57,15 | 4400 |
01 abr 2024 | 58,71 | 58,71 | 57,90 | 58,03 | 58,03 | 18.400 |
28 mar 2024 | 58,07 | 58,51 | 58,07 | 58,49 | 58,49 | 4300 |
27 mar 2024 | 57,90 | 58,25 | 57,79 | 58,25 | 58,25 | 2900 |
26 mar 2024 | 57,40 | 57,59 | 57,30 | 57,30 | 57,30 | 1500 |
25 mar 2024 | 57,24 | 57,48 | 57,24 | 57,37 | 57,37 | 3600 |
22 mar 2024 | 57,81 | 57,81 | 57,41 | 57,49 | 57,49 | 3400 |
21 mar 2024 | 57,91 | 58,05 | 57,90 | 57,96 | 57,96 | 3900 |
20 mar 2024 | 56,42 | 57,46 | 56,42 | 57,29 | 57,29 | 14.600 |
19 mar 2024 | 56,43 | 56,68 | 56,26 | 56,68 | 56,68 | 3800 |
18 mar 2024 | 56,51 | 56,60 | 56,33 | 56,33 | 56,33 | 5300 |
15 mar 2024 | 56,34 | 56,44 | 56,27 | 56,35 | 56,35 | 4900 |
14 mar 2024 | 57,16 | 57,22 | 56,37 | 56,46 | 56,46 | 4100 |
13 mar 2024 | 57,32 | 57,43 | 57,20 | 57,20 | 57,20 | 1500 |
12 mar 2024 | 57,27 | 57,28 | 56,99 | 57,28 | 57,28 | 6700 |
11 mar 2024 | 57,25 | 57,25 | 56,87 | 57,05 | 57,05 | 11.300 |
08 mar 2024 | 57,86 | 57,86 | 57,08 | 57,20 | 57,20 | 4400 |
07 mar 2024 | 57,32 | 57,36 | 57,22 | 57,32 | 57,32 | 3500 |
06 mar 2024 | 56,61 | 56,89 | 56,61 | 56,78 | 56,78 | 6800 |
05 mar 2024 | 56,65 | 56,77 | 56,49 | 56,49 | 56,49 | 4000 |
04 mar 2024 | 56,91 | 57,13 | 56,91 | 56,94 | 56,94 | 6800 |
01 mar 2024 | 56,51 | 56,92 | 56,39 | 56,87 | 56,87 | 3200 |
29 feb 2024 | 56,56 | 56,59 | 56,25 | 56,48 | 56,48 | 12.100 |
28 feb 2024 | 56,13 | 56,23 | 55,94 | 55,94 | 55,94 | 3600 |
27 feb 2024 | 56,00 | 56,10 | 55,88 | 55,92 | 55,92 | 1600 |
26 feb 2024 | 56,02 | 56,07 | 55,82 | 55,93 | 55,93 | 4000 |
23 feb 2024 | 55,92 | 56,08 | 55,75 | 55,87 | 55,87 | 2600 |
22 feb 2024 | 55,18 | 55,85 | 55,18 | 55,64 | 55,64 | 6500 |
21 feb 2024 | 55,06 | 55,24 | 55,06 | 55,15 | 55,15 | 3000 |
20 feb 2024 | 54,80 | 55,54 | 54,80 | 55,17 | 55,17 | 5300 |
16 feb 2024 | 55,97 | 56,03 | 55,63 | 55,63 | 55,63 | 3700 |
15 feb 2024 | 55,98 | 56,38 | 55,98 | 56,25 | 56,25 | 4800 |
14 feb 2024 | 55,19 | 55,77 | 55,17 | 55,66 | 55,66 | 11.500 |
13 feb 2024 | 54,91 | 55,18 | 54,43 | 54,68 | 54,68 | 4200 |
12 feb 2024 | 55,16 | 56,44 | 55,16 | 56,24 | 56,24 | 2100 |
09 feb 2024 | 55,40 | 55,73 | 55,29 | 55,73 | 55,73 | 15.500 |
08 feb 2024 | 54,79 | 55,44 | 54,79 | 55,34 | 55,34 | 2800 |
07 feb 2024 | 54,62 | 55,09 | 54,62 | 54,89 | 54,89 | 2700 |
06 feb 2024 | 54,50 | 54,73 | 54,50 | 54,73 | 54,73 | 4400 |
05 feb 2024 | 54,80 | 54,80 | 54,30 | 54,55 | 54,55 | 9600 |
02 feb 2024 | 54,70 | 55,10 | 54,66 | 54,89 | 54,89 | 3900 |
01 feb 2024 | 54,99 | 55,14 | 54,50 | 55,14 | 55,14 | 5000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |