Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 56,71 | 58,42 | 56,39 | 58,11 | 58,11 | 282.453 |
14 may 2024 | 56,02 | 56,02 | 55,42 | 55,71 | 55,71 | 264.000 |
13 may 2024 | 56,63 | 56,69 | 55,24 | 55,37 | 55,37 | 373.900 |
10 may 2024 | 55,87 | 56,50 | 55,63 | 55,99 | 55,99 | 291.100 |
09 may 2024 | 55,69 | 56,11 | 55,35 | 55,85 | 55,85 | 324.600 |
08 may 2024 | 55,58 | 56,11 | 55,14 | 55,71 | 55,71 | 476.500 |
07 may 2024 | 56,40 | 56,85 | 56,14 | 56,17 | 56,17 | 326.500 |
06 may 2024 | 57,31 | 57,65 | 55,92 | 56,40 | 56,40 | 456.300 |
03 may 2024 | 57,07 | 59,39 | 56,34 | 56,64 | 56,64 | 530.300 |
02 may 2024 | 56,24 | 56,41 | 53,01 | 55,03 | 55,03 | 513.200 |
01 may 2024 | 54,11 | 56,68 | 53,53 | 55,05 | 55,05 | 425.900 |
30 abr 2024 | 55,68 | 56,04 | 54,09 | 54,13 | 54,13 | 397.000 |
29 abr 2024 | 56,02 | 56,44 | 55,46 | 56,26 | 56,26 | 346.700 |
26 abr 2024 | 54,84 | 55,94 | 54,72 | 55,59 | 55,59 | 284.900 |
25 abr 2024 | 53,49 | 54,60 | 52,38 | 54,46 | 54,46 | 320.900 |
24 abr 2024 | 54,74 | 55,29 | 53,91 | 54,31 | 54,31 | 184.900 |
23 abr 2024 | 52,73 | 55,06 | 52,44 | 54,65 | 54,65 | 398.300 |
22 abr 2024 | 52,49 | 53,08 | 51,84 | 52,44 | 52,44 | 251.500 |
19 abr 2024 | 51,96 | 53,00 | 51,76 | 52,34 | 52,34 | 257.100 |
18 abr 2024 | 53,11 | 53,76 | 51,95 | 51,97 | 51,97 | 362.900 |
17 abr 2024 | 53,98 | 53,98 | 51,83 | 52,13 | 52,13 | 464.800 |
16 abr 2024 | 54,23 | 54,23 | 53,12 | 53,28 | 53,28 | 293.600 |
15 abr 2024 | 55,91 | 56,24 | 54,72 | 54,83 | 54,83 | 272.600 |
12 abr 2024 | 55,80 | 56,14 | 55,33 | 55,71 | 55,71 | 239.800 |
11 abr 2024 | 56,00 | 56,56 | 55,64 | 56,10 | 56,10 | 278.200 |
10 abr 2024 | 56,10 | 56,55 | 55,00 | 56,09 | 56,09 | 521.200 |
09 abr 2024 | 58,63 | 58,63 | 57,21 | 58,44 | 58,44 | 270.000 |
08 abr 2024 | 58,53 | 58,62 | 57,80 | 58,14 | 58,14 | 191.100 |
05 abr 2024 | 58,33 | 59,17 | 58,19 | 58,21 | 58,21 | 249.100 |
04 abr 2024 | 59,86 | 59,98 | 57,76 | 58,23 | 58,23 | 299.200 |
03 abr 2024 | 58,16 | 59,33 | 58,16 | 59,05 | 59,05 | 238.000 |
02 abr 2024 | 59,38 | 59,38 | 57,64 | 58,68 | 58,68 | 386.600 |
01 abr 2024 | 60,41 | 60,79 | 59,52 | 60,31 | 60,31 | 314.300 |
28 mar 2024 | 59,88 | 61,62 | 59,86 | 60,23 | 60,23 | 440.300 |
27 mar 2024 | 59,29 | 59,84 | 58,80 | 59,77 | 59,77 | 253.900 |
26 mar 2024 | 59,33 | 59,80 | 58,43 | 58,59 | 58,59 | 232.500 |
25 mar 2024 | 59,22 | 59,66 | 58,80 | 59,00 | 59,00 | 204.500 |
22 mar 2024 | 59,21 | 59,44 | 58,62 | 58,99 | 58,99 | 222.900 |
21 mar 2024 | 58,69 | 59,19 | 58,34 | 58,72 | 58,72 | 364.200 |
20 mar 2024 | 56,55 | 58,20 | 56,10 | 57,99 | 57,99 | 383.000 |
19 mar 2024 | 54,88 | 57,05 | 54,71 | 56,55 | 56,55 | 385.000 |
18 mar 2024 | 54,64 | 55,41 | 53,75 | 54,91 | 54,91 | 336.300 |
15 mar 2024 | 53,60 | 55,28 | 53,60 | 54,61 | 54,61 | 1.376.700 |
14 mar 2024 | 54,50 | 55,36 | 52,96 | 53,97 | 53,97 | 473.600 |
13 mar 2024 | 54,21 | 55,67 | 54,13 | 54,96 | 54,96 | 347.000 |
12 mar 2024 | 52,22 | 53,51 | 51,66 | 53,50 | 53,50 | 212.000 |
11 mar 2024 | 52,40 | 52,51 | 51,50 | 52,36 | 52,36 | 366.000 |
08 mar 2024 | 53,09 | 53,74 | 51,98 | 52,56 | 52,56 | 318.400 |
07 mar 2024 | 52,60 | 54,68 | 52,48 | 52,66 | 52,66 | 455.800 |
06 mar 2024 | 51,87 | 52,15 | 51,12 | 52,05 | 52,05 | 490.100 |
05 mar 2024 | 51,66 | 53,09 | 51,48 | 51,73 | 51,73 | 580.500 |
04 mar 2024 | 54,77 | 55,18 | 51,05 | 51,85 | 51,85 | 1.122.500 |
01 mar 2024 | 52,36 | 54,70 | 50,67 | 54,61 | 54,61 | 1.296.100 |
29 feb 2024 | 57,90 | 59,36 | 57,74 | 58,50 | 58,50 | 642.300 |
28 feb 2024 | 56,91 | 57,94 | 56,51 | 57,07 | 57,07 | 275.400 |
27 feb 2024 | 57,92 | 58,29 | 56,95 | 57,27 | 57,27 | 409.600 |
26 feb 2024 | 57,16 | 58,34 | 56,93 | 57,35 | 57,35 | 298.900 |
23 feb 2024 | 56,01 | 57,56 | 56,01 | 57,18 | 57,18 | 264.700 |
22 feb 2024 | 55,61 | 56,32 | 55,51 | 55,87 | 55,87 | 184.900 |
21 feb 2024 | 54,63 | 55,87 | 54,63 | 55,55 | 55,55 | 307.100 |
20 feb 2024 | 53,67 | 54,41 | 53,33 | 54,38 | 54,38 | 146.100 |
16 feb 2024 | 54,27 | 54,89 | 54,09 | 54,46 | 54,46 | 211.600 |
15 feb 2024 | 54,66 | 55,48 | 54,01 | 55,24 | 55,24 | 283.600 |
14 feb 2024 | 54,06 | 54,40 | 53,19 | 54,20 | 54,20 | 237.900 |
13 feb 2024 | 52,22 | 53,20 | 51,76 | 53,03 | 53,03 | 300.000 |
12 feb 2024 | 53,63 | 55,97 | 53,63 | 55,09 | 55,09 | 283.000 |
09 feb 2024 | 52,81 | 53,77 | 52,07 | 53,39 | 53,39 | 212.600 |
08 feb 2024 | 51,93 | 52,88 | 51,67 | 52,78 | 52,78 | 144.500 |
07 feb 2024 | 52,45 | 52,45 | 51,45 | 51,67 | 51,67 | 233.100 |
06 feb 2024 | 52,45 | 52,70 | 50,75 | 52,00 | 52,00 | 233.400 |
05 feb 2024 | 52,27 | 52,67 | 51,03 | 52,29 | 52,29 | 254.800 |
02 feb 2024 | 52,59 | 53,56 | 52,02 | 52,88 | 52,88 | 224.400 |
01 feb 2024 | 52,85 | 53,63 | 51,95 | 53,50 | 53,50 | 285.600 |
31 ene 2024 | 52,48 | 53,71 | 51,93 | 52,17 | 52,17 | 320.800 |
30 ene 2024 | 51,57 | 53,06 | 51,57 | 52,70 | 52,70 | 370.600 |
29 ene 2024 | 51,00 | 51,72 | 50,80 | 51,63 | 51,63 | 283.200 |
26 ene 2024 | 51,17 | 51,50 | 50,47 | 50,88 | 50,88 | 166.700 |
25 ene 2024 | 49,89 | 51,03 | 49,76 | 51,00 | 51,00 | 235.000 |
24 ene 2024 | 50,67 | 50,90 | 48,66 | 48,87 | 48,87 | 290.500 |
23 ene 2024 | 52,35 | 52,54 | 49,57 | 50,01 | 50,01 | 320.500 |
22 ene 2024 | 51,56 | 53,33 | 51,35 | 52,85 | 52,85 | 322.400 |
19 ene 2024 | 50,86 | 51,13 | 49,99 | 50,89 | 50,89 | 137.200 |
18 ene 2024 | 50,25 | 50,82 | 50,00 | 50,69 | 50,69 | 248.700 |
17 ene 2024 | 48,73 | 49,61 | 48,38 | 49,58 | 49,58 | 198.100 |
16 ene 2024 | 49,50 | 49,64 | 48,98 | 49,49 | 49,49 | 188.400 |
12 ene 2024 | 51,45 | 51,45 | 49,66 | 50,15 | 50,15 | 192.500 |
11 ene 2024 | 50,78 | 51,22 | 49,92 | 50,88 | 50,88 | 191.200 |
10 ene 2024 | 50,68 | 51,88 | 50,68 | 51,22 | 51,22 | 208.500 |
09 ene 2024 | 50,78 | 50,94 | 50,17 | 50,60 | 50,60 | 278.600 |
08 ene 2024 | 50,37 | 51,28 | 50,00 | 51,27 | 51,27 | 343.800 |
05 ene 2024 | 49,77 | 50,65 | 49,34 | 49,93 | 49,93 | 394.600 |
04 ene 2024 | 50,12 | 51,12 | 50,03 | 50,41 | 50,41 | 175.300 |
03 ene 2024 | 50,99 | 51,20 | 50,18 | 50,38 | 50,38 | 205.700 |
02 ene 2024 | 51,16 | 52,00 | 50,17 | 51,84 | 51,84 | 260.500 |
29 dic 2023 | 52,13 | 52,58 | 51,68 | 51,94 | 51,94 | 199.100 |
28 dic 2023 | 52,69 | 53,13 | 52,25 | 52,40 | 52,40 | 144.600 |
27 dic 2023 | 53,36 | 53,63 | 52,69 | 53,01 | 53,01 | 172.700 |
26 dic 2023 | 52,88 | 53,70 | 52,50 | 53,06 | 53,06 | 157.300 |
22 dic 2023 | 52,59 | 53,24 | 52,08 | 52,57 | 52,57 | 252.900 |
21 dic 2023 | 52,63 | 52,63 | 51,69 | 52,09 | 52,09 | 251.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |