Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 65,47 | 65,49 | 64,44 | 65,37 | 65,37 | 164.400 |
20 jun 2024 | 65,52 | 65,95 | 65,05 | 65,57 | 65,57 | 105.800 |
18 jun 2024 | 66,05 | 66,05 | 65,24 | 66,04 | 66,04 | 53.000 |
17 jun 2024 | 65,59 | 66,04 | 65,22 | 66,02 | 66,02 | 49.700 |
14 jun 2024 | 64,12 | 65,44 | 64,10 | 65,43 | 65,43 | 60.700 |
13 jun 2024 | 64,52 | 64,96 | 64,06 | 64,71 | 64,71 | 82.300 |
12 jun 2024 | 65,53 | 65,81 | 64,39 | 64,77 | 64,77 | 93.500 |
11 jun 2024 | 64,91 | 66,30 | 64,91 | 65,13 | 65,13 | 114.600 |
10 jun 2024 | 65,57 | 66,21 | 65,12 | 65,40 | 65,40 | 171.800 |
07 jun 2024 | 65,03 | 66,03 | 65,03 | 65,50 | 65,50 | 69.400 |
06 jun 2024 | 66,84 | 67,73 | 65,57 | 65,57 | 65,57 | 88.400 |
05 jun 2024 | 68,75 | 68,75 | 67,47 | 68,15 | 68,15 | 56.700 |
04 jun 2024 | 69,90 | 70,21 | 67,40 | 68,73 | 68,73 | 89.100 |
03 jun 2024 | 68,78 | 70,21 | 68,53 | 69,70 | 69,70 | 131.400 |
31 may 2024 | 67,87 | 69,07 | 67,51 | 68,41 | 68,41 | 98.200 |
30 may 2024 | 67,97 | 68,60 | 67,44 | 67,87 | 67,87 | 119.900 |
29 may 2024 | 66,05 | 67,22 | 66,02 | 66,95 | 66,95 | 64.100 |
28 may 2024 | 66,12 | 67,16 | 65,35 | 66,47 | 66,47 | 87.100 |
24 may 2024 | 65,00 | 65,91 | 65,00 | 65,69 | 65,69 | 130.100 |
23 may 2024 | 65,75 | 65,75 | 64,70 | 65,00 | 65,00 | 105.400 |
22 may 2024 | 66,09 | 66,90 | 65,68 | 65,83 | 65,83 | 91.300 |
21 may 2024 | 65,83 | 66,49 | 65,83 | 66,41 | 66,41 | 74.900 |
20 may 2024 | 65,99 | 66,41 | 65,62 | 66,08 | 66,08 | 158.800 |
17 may 2024 | 64,85 | 66,13 | 64,47 | 65,82 | 65,82 | 296.900 |
16 may 2024 | 63,32 | 65,53 | 63,21 | 65,00 | 65,00 | 161.700 |
15 may 2024 | 62,70 | 63,36 | 62,02 | 63,26 | 63,26 | 267.100 |
14 may 2024 | 61,52 | 62,70 | 61,52 | 62,70 | 62,70 | 102.800 |
13 may 2024 | 63,12 | 63,12 | 61,27 | 61,78 | 61,78 | 38.100 |
10 may 2024 | 63,64 | 64,12 | 62,64 | 62,64 | 62,64 | 42.400 |
09 may 2024 | 64,24 | 64,27 | 62,83 | 63,67 | 63,67 | 56.400 |
08 may 2024 | 63,97 | 68,09 | 63,97 | 64,26 | 64,26 | 100.800 |
07 may 2024 | 63,02 | 64,31 | 62,76 | 64,31 | 64,31 | 60.800 |
06 may 2024 | 62,89 | 63,34 | 62,16 | 62,95 | 62,95 | 44.300 |
03 may 2024 | 63,71 | 64,27 | 62,87 | 62,89 | 62,89 | 30.600 |
02 may 2024 | 63,28 | 63,33 | 62,68 | 63,12 | 63,12 | 55.200 |
01 may 2024 | 62,41 | 63,20 | 62,13 | 63,01 | 63,01 | 71.200 |
30 abr 2024 | 61,93 | 63,12 | 61,59 | 62,27 | 62,27 | 87.800 |
29 abr 2024 | 61,77 | 62,36 | 61,43 | 62,27 | 62,27 | 63.700 |
26 abr 2024 | 61,40 | 62,18 | 61,04 | 61,63 | 61,63 | 109.800 |
25 abr 2024 | 60,91 | 61,67 | 60,59 | 61,39 | 61,39 | 54.900 |
24 abr 2024 | 62,05 | 62,24 | 61,14 | 61,69 | 61,69 | 58.900 |
23 abr 2024 | 61,45 | 62,73 | 61,45 | 62,35 | 62,35 | 231.000 |
22 abr 2024 | 60,58 | 61,20 | 60,10 | 61,13 | 61,13 | 41.800 |
19 abr 2024 | 59,95 | 60,68 | 59,77 | 60,53 | 60,53 | 55.800 |
18 abr 2024 | 59,36 | 60,35 | 59,31 | 59,66 | 59,66 | 68.400 |
17 abr 2024 | 59,92 | 60,70 | 59,58 | 59,66 | 59,66 | 76.000 |
16 abr 2024 | 60,18 | 60,51 | 59,26 | 60,04 | 60,04 | 61.200 |
15 abr 2024 | 59,93 | 61,15 | 59,91 | 60,13 | 60,13 | 75.500 |
12 abr 2024 | 61,22 | 61,22 | 58,96 | 59,49 | 59,49 | 63.800 |
11 abr 2024 | 59,60 | 61,24 | 59,60 | 61,23 | 61,23 | 55.200 |
10 abr 2024 | 60,42 | 60,99 | 59,55 | 59,69 | 59,69 | 75.700 |
09 abr 2024 | 61,86 | 61,96 | 60,89 | 61,23 | 61,23 | 72.400 |
08 abr 2024 | 60,90 | 61,67 | 60,90 | 61,56 | 61,56 | 227.800 |
05 abr 2024 | 59,91 | 61,03 | 59,70 | 60,84 | 60,84 | 84.800 |
04 abr 2024 | 60,00 | 60,39 | 59,74 | 59,95 | 59,95 | 56.500 |
03 abr 2024 | 59,05 | 59,76 | 58,80 | 59,76 | 59,76 | 115.400 |
02 abr 2024 | 58,60 | 59,50 | 57,43 | 59,25 | 59,25 | 81.300 |
01 abr 2024 | 59,41 | 59,41 | 57,91 | 58,60 | 58,60 | 78.300 |
28 mar 2024 | 59,70 | 59,70 | 58,70 | 58,74 | 58,74 | 77.100 |
27 mar 2024 | 60,08 | 61,48 | 59,53 | 59,70 | 59,70 | 222.500 |
26 mar 2024 | 59,55 | 60,88 | 59,47 | 60,29 | 60,29 | 111.100 |
25 mar 2024 | 59,31 | 60,10 | 59,25 | 59,54 | 59,54 | 59.000 |
22 mar 2024 | 59,67 | 59,67 | 58,88 | 59,22 | 59,22 | 106.200 |
21 mar 2024 | 60,22 | 60,52 | 59,46 | 59,66 | 59,66 | 76.200 |
20 mar 2024 | 60,44 | 60,65 | 59,71 | 59,98 | 59,98 | 75.500 |
19 mar 2024 | 59,45 | 60,69 | 59,45 | 60,03 | 60,03 | 262.800 |
18 mar 2024 | 60,86 | 61,63 | 59,41 | 59,59 | 59,59 | 244.800 |
15 mar 2024 | 62,06 | 62,45 | 60,68 | 60,85 | 60,85 | 290.300 |
14 mar 2024 | 62,75 | 62,84 | 61,65 | 61,81 | 61,81 | 252.200 |
13 mar 2024 | 63,66 | 63,66 | 61,76 | 62,55 | 62,55 | 301.500 |
12 mar 2024 | 64,34 | 64,34 | 63,31 | 63,61 | 63,61 | 64.600 |
11 mar 2024 | 64,12 | 64,92 | 63,76 | 64,03 | 64,03 | 151.800 |
08 mar 2024 | 64,03 | 64,99 | 63,60 | 63,96 | 63,96 | 84.900 |
07 mar 2024 | 63,85 | 64,68 | 63,85 | 63,99 | 63,99 | 51.700 |
06 mar 2024 | 65,69 | 65,95 | 62,97 | 63,44 | 63,44 | 85.000 |
05 mar 2024 | 66,32 | 66,32 | 64,01 | 65,24 | 65,24 | 55.500 |
04 mar 2024 | 66,05 | 66,83 | 65,86 | 66,33 | 66,33 | 116.400 |
01 mar 2024 | 65,92 | 66,27 | 65,01 | 65,94 | 65,94 | 77.100 |
29 feb 2024 | 63,52 | 65,81 | 63,52 | 65,55 | 65,55 | 129.500 |
28 feb 2024 | 63,88 | 66,04 | 62,16 | 62,81 | 62,81 | 118.100 |
27 feb 2024 | 61,29 | 62,34 | 61,09 | 62,16 | 62,16 | 95.200 |
26 feb 2024 | 61,94 | 62,68 | 61,34 | 61,35 | 61,35 | 50.600 |
23 feb 2024 | 61,21 | 61,93 | 61,10 | 61,84 | 61,84 | 66.700 |
22 feb 2024 | 61,30 | 61,72 | 60,74 | 61,27 | 61,27 | 83.300 |
21 feb 2024 | 61,03 | 61,24 | 60,54 | 61,08 | 61,08 | 71.800 |
20 feb 2024 | 62,60 | 62,77 | 60,94 | 61,03 | 61,03 | 60.400 |
16 feb 2024 | 62,35 | 62,94 | 61,70 | 62,59 | 62,59 | 81.800 |
15 feb 2024 | 60,43 | 61,88 | 60,43 | 61,88 | 61,88 | 39.200 |
14 feb 2024 | 59,91 | 60,83 | 59,38 | 60,66 | 60,66 | 83.800 |
13 feb 2024 | 60,42 | 61,31 | 58,86 | 59,22 | 59,22 | 64.600 |
12 feb 2024 | 60,00 | 61,55 | 60,00 | 61,19 | 61,19 | 56.700 |
09 feb 2024 | 59,36 | 60,46 | 59,36 | 60,17 | 60,17 | 97.500 |
08 feb 2024 | 59,82 | 59,82 | 59,17 | 59,39 | 59,39 | 60.300 |
07 feb 2024 | 59,62 | 59,85 | 59,08 | 59,24 | 59,24 | 85.200 |
06 feb 2024 | 58,95 | 59,51 | 58,53 | 59,42 | 59,42 | 62.800 |
05 feb 2024 | 59,66 | 59,89 | 58,84 | 58,98 | 58,98 | 89.000 |
02 feb 2024 | 61,23 | 61,23 | 59,45 | 59,85 | 59,85 | 97.200 |
01 feb 2024 | 61,33 | 61,33 | 60,47 | 61,13 | 61,13 | 68.400 |
31 ene 2024 | 61,35 | 61,84 | 61,08 | 61,09 | 61,09 | 86.500 |
30 ene 2024 | 61,10 | 61,77 | 61,10 | 61,57 | 61,57 | 64.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |