Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | 20 |
17 may 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
16 may 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
15 may 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
14 may 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
13 may 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
10 may 2024 | 53,86 | 54,52 | 53,86 | 54,52 | 54,52 | 20 |
09 may 2024 | 55,11 | 55,11 | 53,86 | 53,86 | 53,86 | 22 |
08 may 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
07 may 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
06 may 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
03 may 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
02 may 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
30 abr 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
29 abr 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
26 abr 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
25 abr 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
24 abr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
23 abr 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
22 abr 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
19 abr 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
18 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
17 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
16 abr 2024 | 61,13 | 61,13 | 60,90 | 60,90 | 60,90 | 2 |
15 abr 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
12 abr 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
11 abr 2024 | 63,71 | 63,71 | 63,71 | 63,71 | 63,71 | - |
10 abr 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
09 abr 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
08 abr 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
05 abr 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
04 abr 2024 | 65,71 | 65,71 | 65,71 | 65,71 | 65,71 | - |
03 abr 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
02 abr 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
28 mar 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
27 mar 2024 | 62,12 | 62,12 | 61,67 | 61,67 | 61,67 | 15 |
26 mar 2024 | 62,88 | 62,88 | 62,12 | 62,12 | 62,12 | 50 |
25 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
22 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
21 mar 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
20 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
19 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
18 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
15 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
14 mar 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
13 mar 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 65,50 | - |
12 mar 2024 | 65,49 | 65,50 | 65,49 | 65,50 | 65,50 | 100 |
11 mar 2024 | 65,49 | 65,49 | 65,49 | 65,49 | 65,49 | - |
08 mar 2024 | 66,39 | 66,39 | 65,70 | 65,70 | 65,70 | 5 |
07 mar 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
06 mar 2024 | 65,57 | 65,57 | 65,57 | 65,57 | 65,57 | - |
05 mar 2024 | 65,26 | 65,26 | 65,26 | 65,26 | 65,26 | - |
04 mar 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 64,80 | - |
01 mar 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
29 feb 2024 | 63,98 | 63,98 | 63,98 | 63,98 | 63,98 | - |
28 feb 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
27 feb 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
26 feb 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
23 feb 2024 | 61,59 | 62,46 | 61,59 | 62,46 | 62,46 | 60 |
22 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
21 feb 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
20 feb 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
19 feb 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
16 feb 2024 | 65,40 | 65,40 | 65,40 | 65,40 | 65,40 | - |
15 feb 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 65,92 | - |
14 feb 2024 | 64,91 | 64,91 | 63,98 | 63,98 | 63,98 | 100 |
13 feb 2024 | 65,51 | 65,79 | 65,51 | 65,79 | 65,79 | 40 |
12 feb 2024 | 65,11 | 65,12 | 64,84 | 65,12 | 65,12 | 150 |
09 feb 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
08 feb 2024 | 64,96 | 64,96 | 64,79 | 64,79 | 64,79 | 40 |
07 feb 2024 | 69,21 | 69,21 | 69,21 | 69,21 | 69,21 | - |
06 feb 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
05 feb 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
02 feb 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
01 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
31 ene 2024 | 61,19 | 61,19 | 60,63 | 60,63 | 60,63 | 8 |
30 ene 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
29 ene 2024 | 60,80 | 61,32 | 60,80 | 61,32 | 61,32 | 25 |
26 ene 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
25 ene 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
24 ene 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
23 ene 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
22 ene 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
19 ene 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,45 | - |
18 ene 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
17 ene 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
16 ene 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
15 ene 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
12 ene 2024 | 56,47 | 56,91 | 56,47 | 56,91 | 56,91 | 100 |
11 ene 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
10 ene 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
09 ene 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
08 ene 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
05 ene 2024 | 53,16 | 53,45 | 53,16 | 53,45 | 53,45 | 350 |
04 ene 2024 | 52,80 | 52,80 | 52,67 | 52,67 | 52,67 | 30 |
03 ene 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
02 ene 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
29 dic 2023 | 53,70 | 53,70 | 53,64 | 53,64 | 53,64 | - |
28 dic 2023 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
27 dic 2023 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |