Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
21 jun 2024 | 54,14 | 54,56 | 54,01 | 54,56 | 54,56 | 460 |
20 jun 2024 | 54,21 | 55,01 | 54,18 | 54,42 | 54,42 | 50 |
19 jun 2024 | 55,01 | 55,01 | 53,98 | 53,98 | 53,98 | - |
18 jun 2024 | 56,58 | 56,58 | 55,79 | 55,79 | 55,79 | 250 |
17 jun 2024 | 56,62 | 56,62 | 56,55 | 56,55 | 56,55 | 21 |
14 jun 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,93 | - |
13 jun 2024 | 56,26 | 56,43 | 55,94 | 56,07 | 56,07 | 230 |
12 jun 2024 | 55,45 | 55,63 | 55,24 | 55,63 | 55,63 | 1540 |
11 jun 2024 | 55,58 | 55,99 | 54,20 | 55,09 | 55,09 | 1520 |
10 jun 2024 | 55,29 | 55,74 | 55,29 | 55,70 | 55,70 | 940 |
07 jun 2024 | 54,70 | 55,52 | 54,70 | 55,52 | 55,52 | 100 |
06 jun 2024 | 54,66 | 54,80 | 54,43 | 54,59 | 54,59 | 28 |
05 jun 2024 | 54,29 | 54,54 | 53,90 | 54,54 | 54,54 | 151 |
04 jun 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
03 jun 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
31 may 2024 | 53,71 | 53,71 | 53,31 | 53,31 | 53,31 | - |
30 may 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
29 may 2024 | 54,34 | 54,98 | 54,34 | 54,98 | 54,98 | - |
28 may 2024 | 55,98 | 55,98 | 54,54 | 54,54 | 54,54 | 235 |
27 may 2024 | 56,02 | 56,17 | 56,02 | 56,17 | 56,17 | 235 |
24 may 2024 | 56,19 | 56,69 | 56,19 | 56,69 | 56,69 | 1 |
23 may 2024 | 57,13 | 57,13 | 56,07 | 56,07 | 56,07 | 35 |
22 may 2024 | 56,28 | 56,28 | 56,12 | 56,12 | 56,12 | 370 |
21 may 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
20 may 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
17 may 2024 | 56,18 | 56,64 | 56,18 | 56,29 | 56,29 | 500 |
16 may 2024 | 55,53 | 56,53 | 55,53 | 56,53 | 56,53 | 100 |
15 may 2024 | 55,49 | 55,58 | 55,49 | 55,58 | 55,58 | 200 |
14 may 2024 | 55,04 | 55,56 | 55,04 | 55,56 | 55,56 | 300 |
13 may 2024 | 53,86 | 55,00 | 53,86 | 55,00 | 55,00 | 100 |
10 may 2024 | 53,86 | 54,97 | 53,81 | 54,97 | 54,97 | 1332 |
09 may 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
08 may 2024 | 55,11 | 55,54 | 54,87 | 54,87 | 54,87 | 1000 |
07 may 2024 | 54,43 | 54,95 | 54,30 | 54,30 | 54,30 | 2050 |
06 may 2024 | 54,67 | 55,23 | 54,50 | 54,50 | 54,50 | 1170 |
03 may 2024 | 55,11 | 55,70 | 54,62 | 54,62 | 54,62 | 340 |
02 may 2024 | 59,41 | 60,23 | 59,41 | 60,23 | 60,23 | 20 |
30 abr 2024 | 59,86 | 59,86 | 59,66 | 59,66 | 59,66 | - |
29 abr 2024 | 59,81 | 59,81 | 59,69 | 59,69 | 59,69 | 8 |
26 abr 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
25 abr 2024 | 60,21 | 60,21 | 59,44 | 59,44 | 59,44 | 55 |
24 abr 2024 | 60,97 | 60,97 | 60,83 | 60,91 | 60,91 | - |
23 abr 2024 | 59,51 | 60,30 | 59,51 | 60,30 | 60,30 | - |
22 abr 2024 | 59,50 | 59,50 | 59,08 | 59,08 | 59,08 | 25 |
19 abr 2024 | 59,44 | 59,44 | 58,50 | 59,02 | 59,02 | 263 |
18 abr 2024 | 60,60 | 60,60 | 59,46 | 60,14 | 60,14 | 50 |
17 abr 2024 | 60,60 | 60,68 | 60,60 | 60,65 | 60,65 | 75 |
16 abr 2024 | 60,82 | 61,49 | 60,82 | 61,49 | 61,49 | 150 |
15 abr 2024 | 62,21 | 62,53 | 61,53 | 61,53 | 61,53 | 338 |
12 abr 2024 | 63,45 | 63,68 | 63,45 | 63,68 | 63,68 | 15 |
11 abr 2024 | 63,71 | 63,71 | 63,38 | 63,38 | 63,38 | - |
10 abr 2024 | 62,71 | 63,24 | 62,71 | 63,24 | 63,24 | - |
09 abr 2024 | 62,80 | 62,80 | 62,69 | 62,69 | 62,69 | 35 |
08 abr 2024 | 65,18 | 65,18 | 62,85 | 62,85 | 62,85 | 25 |
05 abr 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | 15 |
04 abr 2024 | 65,72 | 66,70 | 65,72 | 66,28 | 66,28 | 80 |
03 abr 2024 | 63,40 | 63,40 | 63,40 | 63,40 | 63,40 | - |
02 abr 2024 | 62,90 | 62,97 | 62,90 | 62,97 | 62,97 | 20 |
28 mar 2024 | 61,82 | 62,31 | 61,82 | 62,31 | 62,31 | 50 |
27 mar 2024 | 62,06 | 62,19 | 62,06 | 62,19 | 62,19 | 40 |
26 mar 2024 | 62,62 | 62,62 | 62,42 | 62,42 | 62,42 | 98 |
25 mar 2024 | 63,12 | 63,12 | 63,12 | 63,12 | 63,12 | - |
22 mar 2024 | 63,15 | 63,38 | 62,34 | 63,02 | 63,02 | 300 |
21 mar 2024 | 62,38 | 62,90 | 62,38 | 62,61 | 62,61 | 8 |
20 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
19 mar 2024 | 62,03 | 62,37 | 61,98 | 61,98 | 61,98 | 23 |
18 mar 2024 | 61,40 | 62,42 | 61,40 | 62,09 | 62,09 | 4 |
15 mar 2024 | 62,19 | 62,19 | 61,96 | 61,96 | 61,96 | 400 |
14 mar 2024 | 64,16 | 64,16 | 62,49 | 62,49 | 62,49 | 52 |
13 mar 2024 | 65,24 | 65,24 | 63,86 | 63,90 | 63,90 | 95 |
12 mar 2024 | 65,48 | 65,84 | 65,11 | 65,11 | 65,11 | 41 |
11 mar 2024 | 65,49 | 65,49 | 64,56 | 64,84 | 64,84 | 540 |
08 mar 2024 | 66,39 | 66,98 | 65,24 | 65,24 | 65,24 | 70 |
07 mar 2024 | 64,75 | 66,63 | 64,75 | 66,46 | 66,46 | 4 |
06 mar 2024 | 65,57 | 66,18 | 64,44 | 65,18 | 65,18 | 121 |
05 mar 2024 | 65,22 | 65,22 | 62,61 | 63,05 | 63,05 | 121 |
04 mar 2024 | 64,77 | 65,62 | 64,77 | 65,54 | 65,54 | 100 |
01 mar 2024 | 63,40 | 63,88 | 63,40 | 63,88 | 63,88 | 20 |
29 feb 2024 | 63,71 | 63,71 | 63,56 | 63,56 | 63,56 | 202 |
28 feb 2024 | 64,28 | 64,59 | 64,28 | 64,49 | 64,49 | 77 |
27 feb 2024 | 63,15 | 64,92 | 62,94 | 64,92 | 64,92 | 770 |
26 feb 2024 | 62,25 | 62,69 | 62,14 | 62,14 | 62,14 | 160 |
23 feb 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
22 feb 2024 | 61,20 | 62,40 | 61,17 | 61,17 | 61,17 | 3155 |
21 feb 2024 | 59,21 | 59,59 | 56,16 | 56,16 | 56,16 | 1015 |
20 feb 2024 | 63,31 | 63,31 | 61,80 | 62,60 | 62,60 | 150 |
19 feb 2024 | 62,87 | 63,33 | 62,87 | 63,33 | 63,33 | 60 |
16 feb 2024 | 65,11 | 65,11 | 63,40 | 63,40 | 63,40 | - |
15 feb 2024 | 65,91 | 66,79 | 65,91 | 66,79 | 66,79 | 38 |
14 feb 2024 | 64,56 | 65,10 | 64,31 | 65,10 | 65,10 | 3636 |
13 feb 2024 | 65,51 | 65,60 | 65,51 | 65,60 | 65,60 | 450 |
12 feb 2024 | 65,11 | 65,11 | 65,01 | 65,01 | 65,01 | 70 |
09 feb 2024 | 63,01 | 65,87 | 63,01 | 65,87 | 65,87 | 1501 |
08 feb 2024 | 64,56 | 64,62 | 62,83 | 62,83 | 62,83 | 90 |
07 feb 2024 | 68,61 | 69,70 | 63,26 | 63,26 | 63,26 | 3059 |
06 feb 2024 | 61,23 | 62,76 | 61,23 | 62,76 | 62,76 | 119 |
05 feb 2024 | 60,20 | 61,21 | 60,20 | 60,46 | 60,46 | 285 |
02 feb 2024 | 61,11 | 61,63 | 61,11 | 61,63 | 61,63 | 40 |
01 feb 2024 | 59,20 | 60,24 | 59,20 | 60,24 | 60,24 | 160 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |