Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 53,20 | 54,05 | 52,80 | 53,55 | 53,55 | 1137 |
31 may 2024 | 52,40 | 52,95 | 52,00 | 52,75 | 52,75 | 500 |
30 may 2024 | 50,90 | 52,90 | 50,90 | 52,45 | 52,45 | 7 |
29 may 2024 | 50,70 | 51,80 | 50,70 | 51,30 | 51,30 | 5 |
28 may 2024 | 52,10 | 52,90 | 50,90 | 50,95 | 50,95 | 590 |
27 may 2024 | 50,50 | 52,45 | 50,50 | 52,15 | 52,15 | 861 |
24 may 2024 | 50,60 | 50,80 | 49,88 | 50,40 | 50,40 | 1 |
23 may 2024 | 51,15 | 51,75 | 50,70 | 50,80 | 50,80 | 350 |
22 may 2024 | 52,15 | 52,25 | 50,75 | 50,95 | 50,95 | 562 |
21 may 2024 | 52,60 | 52,85 | 51,50 | 52,25 | 52,25 | 1606 |
20 may 2024 | 52,45 | 52,85 | 52,40 | 52,60 | 52,60 | 340 |
17 may 2024 | 52,25 | 53,30 | 52,25 | 52,35 | 52,35 | 1095 |
16 may 2024 | 51,40 | 52,95 | 51,40 | 52,35 | 52,35 | 4012 |
15 may 2024 | 50,60 | 51,90 | 50,60 | 51,45 | 51,45 | 613 |
14 may 2024 | 48,50 | 50,60 | 47,48 | 50,25 | 50,25 | 3532 |
13 may 2024 | 47,12 | 48,22 | 47,12 | 47,84 | 47,84 | 2129 |
10 may 2024 | 48,24 | 48,94 | 47,04 | 47,04 | 47,04 | 179 |
09 may 2024 | 48,32 | 48,56 | 48,18 | 48,32 | 48,32 | 185 |
08 may 2024 | 48,00 | 48,64 | 48,00 | 48,42 | 48,42 | 1225 |
07 may 2024 | 47,78 | 48,38 | 47,66 | 47,98 | 47,98 | 255 |
06 may 2024 | 47,96 | 48,08 | 47,56 | 47,68 | 47,68 | 40 |
03 may 2024 | 48,02 | 48,74 | 47,76 | 47,80 | 47,80 | 1318 |
02 may 2024 | 47,28 | 48,18 | 47,18 | 47,80 | 47,80 | 42 |
30 abr 2024 | 47,58 | 47,62 | 46,80 | 46,90 | 46,90 | 236 |
29 abr 2024 | 47,38 | 48,04 | 47,26 | 47,52 | 47,52 | 358 |
26 abr 2024 | 47,26 | 47,66 | 47,06 | 47,30 | 47,30 | 1115 |
25 abr 2024 | 46,52 | 47,38 | 46,50 | 46,82 | 46,82 | 575 |
24 abr 2024 | 46,68 | 47,04 | 46,30 | 46,58 | 46,58 | 500 |
23 abr 2024 | 45,64 | 46,56 | 45,10 | 46,48 | 46,48 | 1154 |
22 abr 2024 | 45,84 | 45,84 | 45,36 | 45,56 | 45,56 | 442 |
19 abr 2024 | 45,54 | 45,64 | 45,10 | 45,26 | 45,26 | 20 |
18 abr 2024 | 45,54 | 46,26 | 45,54 | 45,78 | 45,78 | 356 |
17 abr 2024 | 44,36 | 46,02 | 44,36 | 45,28 | 45,28 | 24 |
16 abr 2024 | 44,50 | 45,12 | 44,34 | 44,40 | 44,40 | 4490 |
15 abr 2024 | 44,88 | 46,06 | 44,40 | 44,42 | 44,42 | 101 |
12 abr 2024 | 46,04 | 46,34 | 44,54 | 44,54 | 44,54 | 1037 |
11 abr 2024 | 47,80 | 47,84 | 45,46 | 45,80 | 45,80 | 739 |
10 abr 2024 | 48,50 | 48,80 | 47,30 | 47,78 | 47,78 | 1302 |
09 abr 2024 | 48,42 | 49,08 | 47,78 | 48,54 | 48,54 | 430 |
08 abr 2024 | 48,42 | 48,94 | 48,14 | 48,46 | 48,46 | 1346 |
05 abr 2024 | 48,08 | 48,36 | 47,74 | 48,22 | 48,22 | 210 |
04 abr 2024 | 48,32 | 49,02 | 48,02 | 48,02 | 48,02 | 1675 |
03 abr 2024 | 47,48 | 48,46 | 47,36 | 48,32 | 48,32 | 350 |
02 abr 2024 | 48,60 | 48,64 | 47,30 | 47,56 | 47,56 | 1187 |
28 mar 2024 | 48,90 | 49,20 | 48,64 | 48,66 | 48,66 | 7840 |
27 mar 2024 | 49,23 | 49,26 | 48,23 | 49,02 | 49,02 | 2752 |
26 mar 2024 | 48,01 | 49,79 | 47,99 | 49,31 | 49,31 | 360 |
25 mar 2024 | 48,29 | 48,36 | 48,02 | 48,03 | 48,03 | 330 |
22 mar 2024 | 48,18 | 48,74 | 47,96 | 48,50 | 48,50 | 1416 |
21 mar 2024 | 48,42 | 48,82 | 48,20 | 48,21 | 48,21 | 2070 |
20 mar 2024 | 48,67 | 48,67 | 47,04 | 48,32 | 48,32 | 4184 |
19 mar 2024 | 50,58 | 50,58 | 47,98 | 48,57 | 48,57 | 3628 |
18 mar 2024 | 52,36 | 52,80 | 51,44 | 51,48 | 51,48 | 124 |
15 mar 2024 | 52,96 | 53,96 | 52,38 | 52,70 | 52,70 | - |
14 mar 2024 | 52,36 | 54,06 | 52,36 | 53,00 | 53,00 | 7016 |
13 mar 2024 | 52,54 | 52,94 | 52,12 | 52,34 | 52,34 | 40 |
12 mar 2024 | 51,76 | 53,14 | 51,70 | 52,60 | 52,60 | 150 |
11 mar 2024 | 51,42 | 51,90 | 51,34 | 51,62 | 51,62 | 760 |
08 mar 2024 | 51,04 | 51,80 | 50,94 | 51,54 | 51,54 | 1032 |
07 mar 2024 | 49,92 | 51,36 | 49,92 | 50,96 | 50,96 | 10 |
06 mar 2024 | 50,64 | 50,64 | 49,90 | 49,93 | 49,93 | 413 |
05 mar 2024 | 49,89 | 50,96 | 49,89 | 50,52 | 50,52 | 627 |
04 mar 2024 | 50,38 | 50,72 | 49,95 | 50,06 | 50,06 | 569 |
01 mar 2024 | 51,56 | 51,82 | 50,06 | 50,48 | 50,48 | 1120 |
29 feb 2024 | 52,02 | 52,40 | 51,22 | 51,50 | 51,50 | - |
28 feb 2024 | 52,56 | 52,84 | 51,66 | 52,12 | 52,12 | 3974 |
27 feb 2024 | 52,62 | 53,38 | 52,48 | 52,56 | 52,56 | 102 |
26 feb 2024 | 53,56 | 53,92 | 52,74 | 52,80 | 52,80 | 889 |
23 feb 2024 | 52,50 | 53,54 | 52,48 | 53,22 | 53,22 | 335 |
22 feb 2024 | 51,96 | 53,04 | 51,92 | 52,62 | 52,62 | 319 |
21 feb 2024 | 51,30 | 52,04 | 51,28 | 51,88 | 51,88 | 224 |
20 feb 2024 | 50,32 | 51,54 | 50,20 | 51,24 | 51,24 | 405 |
19 feb 2024 | 50,68 | 51,22 | 50,42 | 50,42 | 50,42 | 240 |
16 feb 2024 | 52,12 | 52,14 | 50,46 | 50,74 | 50,74 | 3140 |
15 feb 2024 | 52,00 | 52,62 | 51,88 | 52,10 | 52,10 | 160 |
14 feb 2024 | 51,00 | 52,10 | 51,00 | 52,10 | 52,10 | 542 |
13 feb 2024 | 52,12 | 52,26 | 50,72 | 50,90 | 50,90 | 625 |
12 feb 2024 | 52,24 | 53,22 | 52,10 | 52,12 | 52,12 | 898 |
09 feb 2024 | 52,68 | 52,76 | 52,04 | 52,44 | 52,44 | 32 |
08 feb 2024 | 54,34 | 54,34 | 51,88 | 52,66 | 52,66 | 2940 |
07 feb 2024 | 55,46 | 55,54 | 54,20 | 54,38 | 54,38 | 200 |
06 feb 2024 | 54,72 | 55,86 | 54,26 | 55,38 | 55,38 | 1592 |
05 feb 2024 | 54,50 | 55,26 | 54,38 | 54,62 | 54,62 | 1525 |
02 feb 2024 | 54,84 | 55,82 | 54,60 | 54,66 | 54,66 | 1306 |
01 feb 2024 | 54,30 | 55,04 | 54,10 | 54,72 | 54,72 | 8 |
31 ene 2024 | 54,20 | 54,88 | 54,20 | 54,26 | 54,26 | 400 |
30 ene 2024 | 54,94 | 55,48 | 54,16 | 54,22 | 54,22 | 300 |
29 ene 2024 | 54,58 | 55,18 | 54,58 | 54,90 | 54,90 | 54 |
26 ene 2024 | 54,40 | 55,42 | 53,90 | 54,60 | 54,60 | 300 |
25 ene 2024 | 52,66 | 54,62 | 52,64 | 54,26 | 54,26 | 200 |
24 ene 2024 | 52,80 | 53,30 | 52,60 | 52,64 | 52,64 | 44 |
23 ene 2024 | 52,50 | 52,70 | 51,74 | 52,08 | 52,08 | 500 |
22 ene 2024 | 51,78 | 53,10 | 51,76 | 52,16 | 52,16 | 20 |
19 ene 2024 | 52,62 | 52,96 | 51,36 | 51,66 | 51,66 | 30 |
18 ene 2024 | 52,52 | 53,12 | 52,24 | 52,50 | 52,50 | 340 |
17 ene 2024 | 53,00 | 53,16 | 51,96 | 52,40 | 52,40 | 110 |
16 ene 2024 | 53,90 | 53,96 | 53,26 | 53,60 | 53,60 | 178 |
15 ene 2024 | 54,58 | 54,70 | 54,24 | 54,26 | 54,26 | 19 |
12 ene 2024 | 54,02 | 54,76 | 53,90 | 54,46 | 54,46 | 5 |
11 ene 2024 | 55,66 | 55,70 | 53,78 | 54,00 | 54,00 | 814 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |