Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 56,26 | 56,71 | 55,19 | 55,34 | 55,34 | 301.400 |
24 jun 2024 | 56,29 | 57,14 | 55,67 | 56,40 | 56,40 | 198.800 |
21 jun 2024 | 56,63 | 56,63 | 55,53 | 56,19 | 56,19 | 331.800 |
20 jun 2024 | 57,98 | 58,40 | 56,13 | 56,72 | 56,72 | 310.500 |
18 jun 2024 | 58,25 | 59,38 | 57,63 | 58,16 | 58,16 | 438.400 |
17 jun 2024 | 57,43 | 58,66 | 57,43 | 58,25 | 58,25 | 253.300 |
14 jun 2024 | 57,35 | 58,70 | 56,48 | 58,17 | 58,17 | 190.700 |
13 jun 2024 | 58,26 | 58,81 | 56,89 | 57,75 | 57,75 | 280.800 |
12 jun 2024 | 59,66 | 59,76 | 58,00 | 58,17 | 58,17 | 386.500 |
11 jun 2024 | 59,62 | 59,77 | 56,30 | 58,34 | 58,34 | 330.600 |
10 jun 2024 | 60,77 | 61,12 | 59,65 | 60,27 | 60,27 | 272.200 |
07 jun 2024 | 61,61 | 62,12 | 60,88 | 61,54 | 61,54 | 151.100 |
06 jun 2024 | 62,11 | 62,60 | 61,32 | 62,12 | 62,12 | 121.300 |
05 jun 2024 | 62,00 | 63,35 | 61,43 | 62,48 | 62,48 | 192.000 |
04 jun 2024 | 63,50 | 63,69 | 61,56 | 61,81 | 61,81 | 189.500 |
03 jun 2024 | 65,00 | 65,85 | 63,13 | 63,75 | 63,75 | 299.300 |
31 may 2024 | 64,16 | 64,92 | 63,99 | 64,50 | 64,50 | 192.200 |
30 may 2024 | 65,23 | 66,03 | 63,91 | 63,99 | 63,99 | 176.700 |
29 may 2024 | 64,32 | 64,98 | 63,71 | 64,53 | 64,53 | 211.200 |
28 may 2024 | 64,62 | 65,55 | 63,95 | 65,14 | 65,14 | 181.400 |
24 may 2024 | 60,25 | 64,97 | 60,25 | 64,36 | 64,36 | 361.000 |
23 may 2024 | 63,32 | 63,32 | 59,03 | 59,87 | 59,87 | 415.500 |
22 may 2024 | 64,67 | 64,89 | 63,16 | 63,71 | 63,71 | 300.500 |
21 may 2024 | 64,57 | 65,09 | 64,00 | 64,69 | 64,69 | 187.600 |
20 may 2024 | 63,37 | 65,20 | 63,12 | 64,37 | 64,37 | 284.500 |
17 may 2024 | 63,46 | 63,56 | 62,77 | 63,38 | 63,38 | 146.800 |
16 may 2024 | 60,68 | 63,82 | 60,68 | 63,47 | 63,47 | 383.200 |
15 may 2024 | 61,63 | 61,86 | 60,47 | 60,67 | 60,67 | 241.200 |
14 may 2024 | 61,27 | 62,31 | 60,74 | 60,87 | 60,87 | 342.600 |
13 may 2024 | 60,81 | 61,99 | 60,24 | 60,34 | 60,34 | 277.300 |
10 may 2024 | 61,40 | 62,80 | 60,30 | 60,76 | 60,76 | 272.000 |
09 may 2024 | 58,69 | 61,56 | 58,64 | 61,42 | 61,42 | 319.900 |
08 may 2024 | 60,34 | 61,14 | 58,88 | 59,00 | 59,00 | 310.000 |
07 may 2024 | 60,30 | 62,28 | 60,15 | 61,01 | 61,01 | 346.200 |
06 may 2024 | 58,44 | 61,39 | 58,38 | 60,28 | 60,28 | 443.500 |
03 may 2024 | 59,29 | 59,65 | 58,34 | 58,63 | 58,63 | 418.300 |
02 may 2024 | 60,00 | 60,17 | 58,69 | 59,05 | 59,05 | 272.400 |
01 may 2024 | 58,13 | 60,64 | 57,82 | 59,56 | 59,56 | 674.200 |
30 abr 2024 | 56,27 | 57,76 | 55,69 | 56,91 | 56,91 | 448.500 |
29 abr 2024 | 58,14 | 58,14 | 55,36 | 56,85 | 56,85 | 550.100 |
26 abr 2024 | 53,00 | 55,72 | 52,80 | 55,50 | 55,50 | 788.700 |
25 abr 2024 | 55,24 | 55,79 | 50,47 | 53,16 | 53,16 | 1.371.600 |
24 abr 2024 | 60,00 | 60,58 | 59,63 | 60,20 | 60,20 | 397.800 |
23 abr 2024 | 59,21 | 60,31 | 59,17 | 60,04 | 60,04 | 247.700 |
22 abr 2024 | 57,47 | 59,18 | 57,32 | 58,94 | 58,94 | 192.700 |
19 abr 2024 | 56,48 | 58,39 | 56,19 | 57,81 | 57,81 | 294.100 |
18 abr 2024 | 56,63 | 57,34 | 55,97 | 56,70 | 56,70 | 392.300 |
17 abr 2024 | 57,19 | 58,31 | 55,85 | 56,50 | 56,50 | 387.000 |
16 abr 2024 | 56,89 | 57,40 | 56,08 | 56,45 | 56,45 | 232.600 |
15 abr 2024 | 58,09 | 58,15 | 56,25 | 56,90 | 56,90 | 300.300 |
12 abr 2024 | 58,68 | 59,35 | 57,41 | 58,08 | 58,08 | 258.200 |
11 abr 2024 | 58,89 | 59,69 | 57,75 | 59,12 | 59,12 | 272.500 |
10 abr 2024 | 58,77 | 59,39 | 55,54 | 58,87 | 58,87 | 545.900 |
09 abr 2024 | 60,33 | 61,07 | 59,36 | 60,61 | 60,61 | 220.800 |
08 abr 2024 | 60,08 | 61,05 | 59,60 | 60,03 | 60,03 | 250.000 |
05 abr 2024 | 60,49 | 61,55 | 59,30 | 59,53 | 59,53 | 324.800 |
04 abr 2024 | 63,16 | 63,49 | 59,90 | 60,43 | 60,43 | 401.000 |
03 abr 2024 | 65,76 | 66,79 | 62,64 | 62,79 | 62,79 | 394.700 |
02 abr 2024 | 67,99 | 67,99 | 65,44 | 66,33 | 66,33 | 320.000 |
01 abr 2024 | 66,93 | 69,10 | 65,97 | 68,87 | 68,87 | 231.500 |
28 mar 2024 | 63,76 | 69,50 | 63,76 | 66,62 | 66,62 | 578.300 |
27 mar 2024 | 63,51 | 65,05 | 62,34 | 64,99 | 64,99 | 664.500 |
26 mar 2024 | 69,65 | 69,65 | 62,77 | 62,94 | 62,94 | 733.600 |
25 mar 2024 | 71,29 | 71,29 | 69,13 | 69,85 | 69,85 | 258.100 |
22 mar 2024 | 72,75 | 72,99 | 70,00 | 70,74 | 70,74 | 235.100 |
21 mar 2024 | 75,87 | 75,87 | 71,58 | 72,50 | 72,50 | 444.500 |
20 mar 2024 | 74,84 | 76,62 | 73,81 | 76,06 | 76,06 | 140.700 |
19 mar 2024 | 75,11 | 76,19 | 74,59 | 75,13 | 75,13 | 152.700 |
18 mar 2024 | 74,58 | 75,52 | 74,08 | 75,21 | 75,21 | 160.900 |
15 mar 2024 | 73,22 | 75,42 | 72,98 | 74,98 | 74,98 | 377.200 |
14 mar 2024 | 75,33 | 76,46 | 73,65 | 73,79 | 73,79 | 165.400 |
13 mar 2024 | 75,60 | 76,51 | 74,88 | 75,75 | 75,75 | 111.200 |
12 mar 2024 | 75,62 | 77,04 | 75,49 | 75,91 | 75,91 | 159.800 |
11 mar 2024 | 78,81 | 79,30 | 75,52 | 75,61 | 75,61 | 173.700 |
08 mar 2024 | 81,73 | 82,15 | 79,29 | 79,29 | 79,29 | 153.800 |
07 mar 2024 | 80,50 | 81,31 | 77,57 | 81,10 | 81,10 | 148.300 |
06 mar 2024 | 77,52 | 80,52 | 77,31 | 80,13 | 80,13 | 257.600 |
05 mar 2024 | 73,88 | 76,75 | 73,38 | 76,59 | 76,59 | 294.200 |
04 mar 2024 | 73,39 | 74,58 | 73,00 | 73,94 | 73,94 | 400.400 |
01 mar 2024 | 75,65 | 75,80 | 70,79 | 74,85 | 74,85 | 519.800 |
29 feb 2024 | 76,83 | 77,75 | 74,13 | 75,65 | 75,65 | 458.100 |
28 feb 2024 | 75,10 | 76,10 | 74,24 | 76,00 | 76,00 | 344.500 |
27 feb 2024 | 74,71 | 74,86 | 72,01 | 74,29 | 74,29 | 385.800 |
26 feb 2024 | 74,92 | 77,00 | 72,61 | 74,72 | 74,72 | 408.800 |
23 feb 2024 | 71,48 | 76,25 | 69,82 | 75,54 | 75,54 | 727.000 |
22 feb 2024 | 60,57 | 74,50 | 60,00 | 71,67 | 71,67 | 1.326.200 |
21 feb 2024 | 87,96 | 88,91 | 86,31 | 87,31 | 87,31 | 240.600 |
20 feb 2024 | 90,88 | 91,16 | 88,09 | 88,10 | 88,10 | 235.400 |
16 feb 2024 | 90,88 | 92,08 | 90,18 | 91,79 | 91,79 | 212.200 |
15 feb 2024 | 90,16 | 92,76 | 89,81 | 91,30 | 91,30 | 263.000 |
14 feb 2024 | 85,31 | 89,83 | 84,51 | 89,81 | 89,81 | 206.600 |
13 feb 2024 | 84,05 | 85,75 | 82,50 | 84,00 | 84,00 | 222.900 |
12 feb 2024 | 83,13 | 85,62 | 83,03 | 85,09 | 85,09 | 211.100 |
09 feb 2024 | 80,36 | 83,22 | 79,52 | 82,94 | 82,94 | 212.800 |
08 feb 2024 | 78,74 | 80,69 | 78,07 | 80,11 | 80,11 | 160.700 |
07 feb 2024 | 79,76 | 79,76 | 78,22 | 78,77 | 78,77 | 168.200 |
06 feb 2024 | 78,09 | 79,54 | 77,63 | 79,10 | 79,10 | 131.100 |
05 feb 2024 | 79,11 | 80,27 | 78,00 | 78,13 | 78,13 | 370.000 |
02 feb 2024 | 77,46 | 79,15 | 77,15 | 77,77 | 77,77 | 96.900 |
01 feb 2024 | 77,20 | 78,95 | 75,88 | 78,45 | 78,45 | 198.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |