Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 62,71 | 63,30 | 62,73 | 62,73 | 62,73 | 12.861 |
22 may 2024 | 62,71 | 62,94 | 62,38 | 62,67 | 62,67 | 39.400 |
21 may 2024 | 62,57 | 63,01 | 62,47 | 62,76 | 62,76 | 78.600 |
20 may 2024 | 62,98 | 63,28 | 62,75 | 63,20 | 63,20 | 49.800 |
17 may 2024 | 62,98 | 63,08 | 62,68 | 62,97 | 62,97 | 68.100 |
16 may 2024 | 63,20 | 63,35 | 62,76 | 63,08 | 63,08 | 82.300 |
15 may 2024 | 62,46 | 63,20 | 62,29 | 63,11 | 63,11 | 76.400 |
14 may 2024 | 61,52 | 62,14 | 61,52 | 62,10 | 62,10 | 62.200 |
13 may 2024 | 61,70 | 61,89 | 61,53 | 61,59 | 61,59 | 56.300 |
10 may 2024 | 61,25 | 61,78 | 61,25 | 61,40 | 61,40 | 40.000 |
09 may 2024 | 60,87 | 61,21 | 60,81 | 60,97 | 60,97 | 42.300 |
08 may 2024 | 61,14 | 61,23 | 60,77 | 61,04 | 61,04 | 1.273.100 |
07 may 2024 | 61,70 | 61,93 | 61,32 | 61,57 | 61,57 | 46.900 |
06 may 2024 | 60,92 | 61,65 | 60,92 | 61,64 | 61,64 | 334.300 |
03 may 2024 | 61,15 | 61,24 | 60,26 | 60,75 | 60,75 | 107.800 |
02 may 2024 | 61,19 | 61,28 | 60,34 | 61,22 | 61,22 | 64.200 |
01 may 2024 | 61,41 | 62,41 | 61,16 | 61,27 | 61,27 | 38.000 |
30 abr 2024 | 62,45 | 62,49 | 61,53 | 61,62 | 61,62 | 58.900 |
29 abr 2024 | 62,93 | 63,37 | 62,51 | 62,84 | 62,84 | 40.000 |
26 abr 2024 | 62,50 | 63,02 | 62,50 | 62,56 | 62,56 | 37.800 |
25 abr 2024 | 61,27 | 62,11 | 61,06 | 61,94 | 61,94 | 56.500 |
24 abr 2024 | 62,27 | 62,54 | 61,56 | 62,06 | 62,06 | 33.800 |
23 abr 2024 | 60,99 | 62,21 | 60,99 | 62,03 | 62,03 | 110.100 |
22 abr 2024 | 60,56 | 61,15 | 59,98 | 60,74 | 60,74 | 110.900 |
19 abr 2024 | 60,57 | 60,81 | 59,86 | 60,03 | 60,03 | 57.400 |
18 abr 2024 | 60,84 | 61,25 | 60,37 | 60,48 | 60,48 | 54.000 |
17 abr 2024 | 61,56 | 61,56 | 60,56 | 60,62 | 60,62 | 62.500 |
16 abr 2024 | 61,27 | 61,66 | 61,01 | 61,25 | 61,25 | 58.300 |
15 abr 2024 | 63,36 | 63,36 | 61,14 | 61,34 | 61,34 | 79.300 |
12 abr 2024 | 63,49 | 63,64 | 62,63 | 62,85 | 62,85 | 101.700 |
11 abr 2024 | 63,60 | 64,10 | 63,28 | 64,01 | 64,01 | 67.700 |
10 abr 2024 | 63,14 | 63,53 | 63,01 | 63,44 | 63,44 | 45.100 |
09 abr 2024 | 63,85 | 64,00 | 63,43 | 63,90 | 63,90 | 46.600 |
08 abr 2024 | 63,65 | 63,73 | 63,28 | 63,48 | 63,48 | 54.400 |
05 abr 2024 | 62,87 | 63,95 | 62,87 | 63,54 | 63,54 | 66.700 |
04 abr 2024 | 64,27 | 64,61 | 62,80 | 62,84 | 62,84 | 100.300 |
03 abr 2024 | 63,47 | 64,13 | 63,32 | 63,75 | 63,75 | 123.300 |
02 abr 2024 | 63,42 | 63,81 | 63,12 | 63,76 | 63,76 | 59.400 |
01 abr 2024 | 64,23 | 64,34 | 63,77 | 64,23 | 64,23 | 1.470.800 |
28 mar 2024 | 63,76 | 64,42 | 63,75 | 64,11 | 64,11 | 56.700 |
27 mar 2024 | 64,27 | 64,34 | 63,28 | 63,76 | 63,76 | 75.500 |
26 mar 2024 | 64,06 | 64,24 | 63,81 | 63,86 | 63,86 | 87.700 |
25 mar 2024 | 63,96 | 64,15 | 63,81 | 63,86 | 63,86 | 133.100 |
22 mar 2024 | 64,45 | 64,65 | 64,01 | 64,24 | 64,24 | 110.100 |
21 mar 2024 | 64,79 | 65,23 | 64,51 | 64,51 | 64,51 | 159.000 |
20 mar 2024 | 63,43 | 64,28 | 63,35 | 64,17 | 64,17 | 66.500 |
19 mar 2024 | 63,00 | 63,44 | 62,51 | 63,36 | 63,36 | 101.500 |
18 mar 2024 | 63,23 | 63,64 | 63,00 | 63,34 | 63,34 | 68.700 |
15 mar 2024 | 63,50 | 63,51 | 62,81 | 62,86 | 62,86 | 132.500 |
14 mar 2024 | 64,76 | 64,76 | 63,38 | 63,86 | 63,86 | 96.900 |
13 mar 2024 | 64,75 | 65,13 | 64,40 | 64,74 | 64,74 | 70.900 |
12 mar 2024 | 64,99 | 65,16 | 64,40 | 64,90 | 64,90 | 52.800 |
11 mar 2024 | 64,13 | 64,81 | 63,97 | 64,58 | 64,58 | 68.100 |
08 mar 2024 | 65,46 | 65,82 | 64,36 | 64,52 | 64,52 | 108.000 |
07 mar 2024 | 65,00 | 65,36 | 64,44 | 65,23 | 65,23 | 121.400 |
06 mar 2024 | 65,67 | 65,83 | 64,15 | 64,36 | 64,36 | 102.700 |
05 mar 2024 | 64,87 | 64,87 | 63,12 | 63,62 | 63,62 | 257.300 |
04 mar 2024 | 65,39 | 65,64 | 65,03 | 65,37 | 65,37 | 316.200 |
01 mar 2024 | 65,33 | 65,41 | 64,60 | 65,33 | 65,33 | 116.300 |
29 feb 2024 | 65,30 | 65,59 | 64,52 | 65,22 | 65,22 | 102.600 |
28 feb 2024 | 64,07 | 64,40 | 63,72 | 64,28 | 64,28 | 82.300 |
27 feb 2024 | 64,61 | 65,00 | 64,03 | 64,33 | 64,33 | 155.900 |
26 feb 2024 | 63,59 | 64,69 | 63,46 | 64,09 | 64,09 | 159.500 |
23 feb 2024 | 63,05 | 63,81 | 63,02 | 63,42 | 63,42 | 162.700 |
22 feb 2024 | 62,64 | 63,06 | 62,26 | 62,83 | 62,83 | 320.600 |
21 feb 2024 | 60,81 | 61,30 | 60,12 | 61,23 | 61,23 | 481.100 |
20 feb 2024 | 64,66 | 64,66 | 63,83 | 64,44 | 64,44 | 156.900 |
16 feb 2024 | 65,81 | 65,81 | 64,78 | 65,09 | 65,09 | 171.500 |
15 feb 2024 | 66,58 | 66,61 | 65,55 | 66,01 | 66,01 | 100.600 |
14 feb 2024 | 66,12 | 66,80 | 66,00 | 66,70 | 66,70 | 73.100 |
13 feb 2024 | 64,93 | 66,14 | 64,53 | 65,62 | 65,62 | 155.700 |
12 feb 2024 | 67,32 | 67,32 | 66,57 | 66,66 | 66,66 | 429.600 |
09 feb 2024 | 66,67 | 67,49 | 66,31 | 67,19 | 67,19 | 216.800 |
08 feb 2024 | 64,80 | 65,62 | 64,37 | 65,45 | 65,45 | 92.200 |
07 feb 2024 | 64,28 | 64,86 | 63,94 | 64,68 | 64,68 | 217.800 |
06 feb 2024 | 63,23 | 63,39 | 62,51 | 63,23 | 63,23 | 199.000 |
05 feb 2024 | 63,30 | 63,30 | 62,11 | 62,90 | 62,90 | 81.400 |
02 feb 2024 | 63,33 | 63,73 | 62,76 | 63,55 | 63,55 | 95.500 |
01 feb 2024 | 62,76 | 63,51 | 62,51 | 63,33 | 63,33 | 81.400 |
31 ene 2024 | 63,70 | 63,79 | 62,46 | 62,48 | 62,48 | 145.000 |
30 ene 2024 | 64,47 | 64,61 | 64,01 | 64,24 | 64,24 | 92.400 |
29 ene 2024 | 63,45 | 64,27 | 63,30 | 64,22 | 64,22 | 95.600 |
26 ene 2024 | 63,01 | 63,71 | 63,01 | 63,39 | 63,39 | 321.100 |
25 ene 2024 | 63,73 | 63,73 | 62,75 | 63,13 | 63,13 | 295.800 |
24 ene 2024 | 63,77 | 64,06 | 63,12 | 63,16 | 63,16 | 130.800 |
23 ene 2024 | 63,64 | 63,64 | 63,10 | 63,36 | 63,36 | 88.600 |
22 ene 2024 | 62,89 | 63,50 | 62,89 | 63,39 | 63,39 | 250.800 |
19 ene 2024 | 62,25 | 62,35 | 61,70 | 62,28 | 62,28 | 179.400 |
18 ene 2024 | 61,69 | 62,08 | 61,44 | 61,97 | 61,97 | 136.800 |
17 ene 2024 | 61,30 | 61,41 | 60,74 | 61,40 | 61,40 | 79.200 |
16 ene 2024 | 61,84 | 62,13 | 61,50 | 61,81 | 61,81 | 160.800 |
12 ene 2024 | 61,95 | 62,40 | 61,87 | 62,08 | 62,08 | 100.800 |
11 ene 2024 | 61,43 | 61,72 | 60,96 | 61,64 | 61,64 | 120.700 |
10 ene 2024 | 60,56 | 61,44 | 60,56 | 61,31 | 61,31 | 383.700 |
09 ene 2024 | 59,79 | 60,65 | 59,79 | 60,43 | 60,43 | 165.600 |
08 ene 2024 | 58,57 | 59,67 | 58,57 | 59,58 | 59,58 | 132.100 |
05 ene 2024 | 58,51 | 58,89 | 58,33 | 58,42 | 58,42 | 43.500 |
04 ene 2024 | 58,80 | 58,98 | 58,51 | 58,54 | 58,54 | 93.100 |
03 ene 2024 | 58,90 | 59,31 | 58,64 | 58,72 | 58,72 | 98.200 |
02 ene 2024 | 59,93 | 59,93 | 59,08 | 59,39 | 59,39 | 91.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |