Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 65,72 | 65,79 | 65,51 | 65,51 | 65,51 | 43.600 |
09 may 2024 | 65,42 | 65,80 | 65,42 | 65,51 | 65,51 | 48.300 |
08 may 2024 | 65,64 | 65,90 | 65,60 | 65,60 | 65,60 | 32.200 |
07 may 2024 | 65,04 | 65,27 | 64,97 | 65,00 | 65,00 | 35.400 |
06 may 2024 | 65,22 | 65,25 | 64,98 | 65,13 | 65,13 | 49.300 |
03 may 2024 | 65,58 | 65,58 | 65,15 | 65,50 | 65,50 | 35.100 |
02 may 2024 | 65,43 | 65,88 | 65,26 | 65,70 | 65,70 | 37.800 |
01 may 2024 | 64,81 | 65,17 | 64,62 | 64,98 | 64,98 | 29.200 |
30 abr 2024 | 64,84 | 65,04 | 64,61 | 64,69 | 64,69 | 48.300 |
29 abr 2024 | 64,51 | 64,68 | 64,24 | 64,64 | 64,64 | 32.400 |
26 abr 2024 | 64,62 | 64,77 | 64,55 | 64,74 | 64,74 | 22.000 |
25 abr 2024 | 64,15 | 64,61 | 64,13 | 64,61 | 64,61 | 12.100 |
24 abr 2024 | 64,36 | 64,36 | 63,97 | 64,19 | 64,19 | 25.800 |
23 abr 2024 | 64,32 | 64,63 | 64,26 | 64,47 | 64,47 | 31.700 |
22 abr 2024 | 63,97 | 64,36 | 63,97 | 64,12 | 64,12 | 36.100 |
19 abr 2024 | 63,18 | 63,60 | 63,18 | 63,41 | 63,41 | 28.200 |
18 abr 2024 | 63,26 | 63,27 | 63,00 | 63,10 | 63,10 | 49.800 |
17 abr 2024 | 63,24 | 63,37 | 63,00 | 63,19 | 63,19 | 40.800 |
16 abr 2024 | 63,31 | 63,32 | 63,09 | 63,15 | 63,15 | 175.000 |
15 abr 2024 | 63,47 | 63,47 | 63,00 | 63,01 | 63,01 | 33.000 |
12 abr 2024 | 63,89 | 63,97 | 63,35 | 63,50 | 63,50 | 64.900 |
11 abr 2024 | 64,22 | 64,46 | 63,85 | 64,44 | 64,44 | 20.100 |
10 abr 2024 | 64,17 | 64,36 | 63,87 | 64,23 | 64,23 | 42.000 |
09 abr 2024 | 64,49 | 64,70 | 64,16 | 64,49 | 64,49 | 44.700 |
08 abr 2024 | 64,57 | 64,95 | 64,57 | 64,95 | 64,95 | 27.900 |
05 abr 2024 | 64,11 | 64,40 | 63,86 | 64,26 | 64,26 | 30.600 |
04 abr 2024 | 64,08 | 64,26 | 63,65 | 63,82 | 63,82 | 57.300 |
03 abr 2024 | 63,76 | 63,77 | 63,21 | 63,53 | 63,53 | 36.500 |
02 abr 2024 | 63,87 | 63,99 | 63,65 | 63,87 | 63,87 | 41.400 |
01 abr 2024 | 64,00 | 64,00 | 63,41 | 63,51 | 63,51 | 47.000 |
28 mar 2024 | 64,02 | 64,27 | 63,86 | 64,01 | 64,01 | 44.900 |
27 mar 2024 | 63,57 | 63,58 | 63,17 | 63,21 | 63,21 | 48.600 |
26 mar 2024 | 63,33 | 63,38 | 63,15 | 63,32 | 63,32 | 26.200 |
25 mar 2024 | 63,10 | 63,14 | 62,85 | 62,85 | 62,85 | 41.300 |
22 mar 2024 | 63,15 | 63,18 | 62,81 | 62,85 | 62,85 | 28.200 |
21 mar 2024 | 62,89 | 62,89 | 62,66 | 62,67 | 62,67 | 31.500 |
20 mar 2024 | 62,08 | 62,29 | 61,82 | 62,10 | 62,10 | 31.800 |
19 mar 2024 | 61,85 | 61,85 | 61,44 | 61,62 | 61,62 | 33.600 |
18 mar 2024 | 62,55 | 62,55 | 62,36 | 62,40 | 62,40 | 17.800 |
15 mar 2024 | 62,59 | 62,60 | 62,25 | 62,34 | 62,34 | 31.400 |
14 mar 2024 | 62,67 | 62,67 | 62,22 | 62,38 | 62,38 | 19.600 |
13 mar 2024 | 62,02 | 62,02 | 61,51 | 61,73 | 61,73 | 63.400 |
12 mar 2024 | 63,50 | 63,50 | 63,06 | 63,18 | 63,18 | 38.700 |
11 mar 2024 | 63,80 | 63,82 | 63,50 | 63,68 | 63,68 | 83.900 |
08 mar 2024 | 64,41 | 64,54 | 64,12 | 64,27 | 64,27 | 63.200 |
07 mar 2024 | 64,03 | 64,38 | 63,95 | 64,35 | 64,35 | 334.200 |
06 mar 2024 | 63,82 | 63,89 | 63,52 | 63,80 | 63,80 | 17.600 |
05 mar 2024 | 63,54 | 63,62 | 63,33 | 63,36 | 63,36 | 30.000 |
04 mar 2024 | 63,64 | 63,86 | 63,37 | 63,70 | 63,70 | 50.300 |
01 mar 2024 | 63,63 | 63,96 | 63,60 | 63,69 | 63,69 | 57.900 |
29 feb 2024 | 62,56 | 62,59 | 62,25 | 62,51 | 62,51 | 23.600 |
28 feb 2024 | 62,71 | 62,71 | 62,05 | 62,24 | 62,24 | 45.300 |
27 feb 2024 | 63,25 | 63,33 | 63,02 | 63,23 | 63,23 | 34.000 |
26 feb 2024 | 63,25 | 63,39 | 63,00 | 63,32 | 63,32 | 29.700 |
23 feb 2024 | 63,32 | 63,64 | 63,21 | 63,43 | 63,43 | 52.000 |
22 feb 2024 | 63,11 | 63,38 | 63,03 | 63,36 | 63,36 | 27.300 |
21 feb 2024 | 62,45 | 62,59 | 62,33 | 62,46 | 62,46 | 23.700 |
20 feb 2024 | 62,74 | 63,01 | 62,67 | 62,97 | 62,97 | 32.100 |
16 feb 2024 | 62,29 | 62,69 | 62,24 | 62,58 | 62,58 | 27.700 |
15 feb 2024 | 61,71 | 61,99 | 61,70 | 61,98 | 61,98 | 32.200 |
14 feb 2024 | 61,40 | 61,60 | 61,36 | 61,42 | 61,42 | 36.100 |
13 feb 2024 | 60,50 | 60,50 | 60,03 | 60,28 | 60,28 | 52.100 |
12 feb 2024 | 60,84 | 61,03 | 60,69 | 60,90 | 60,90 | 43.400 |
09 feb 2024 | 61,60 | 61,60 | 60,78 | 61,20 | 61,20 | 19.300 |
08 feb 2024 | 61,08 | 61,08 | 60,61 | 60,81 | 60,81 | 25.100 |
07 feb 2024 | 61,35 | 61,55 | 61,31 | 61,47 | 61,47 | 41.000 |
06 feb 2024 | 60,70 | 60,85 | 60,54 | 60,80 | 60,80 | 44.900 |
05 feb 2024 | 60,17 | 60,19 | 59,89 | 60,07 | 60,07 | 20.000 |
02 feb 2024 | 60,15 | 60,42 | 59,91 | 60,28 | 60,28 | 36.200 |
01 feb 2024 | 60,19 | 60,67 | 60,00 | 60,47 | 60,47 | 76.600 |
31 ene 2024 | 59,72 | 60,04 | 59,54 | 59,71 | 59,71 | 42.600 |
30 ene 2024 | 59,15 | 59,41 | 59,01 | 59,35 | 59,35 | 16.200 |
29 ene 2024 | 59,53 | 59,75 | 59,44 | 59,75 | 59,75 | 11.100 |
26 ene 2024 | 59,00 | 59,23 | 58,92 | 58,92 | 58,92 | 20.800 |
25 ene 2024 | 59,19 | 59,29 | 59,07 | 59,24 | 59,24 | 24.900 |
24 ene 2024 | 59,34 | 59,34 | 59,01 | 59,14 | 59,14 | 18.400 |
23 ene 2024 | 58,50 | 58,50 | 58,25 | 58,46 | 58,46 | 33.700 |
22 ene 2024 | 59,45 | 59,74 | 59,45 | 59,55 | 59,55 | 34.200 |
19 ene 2024 | 59,39 | 59,68 | 59,19 | 59,59 | 59,59 | 64.300 |
18 ene 2024 | 58,62 | 58,66 | 58,38 | 58,57 | 58,57 | 35.100 |
17 ene 2024 | 58,62 | 58,63 | 58,31 | 58,55 | 58,55 | 33.700 |
16 ene 2024 | 59,61 | 59,61 | 59,25 | 59,40 | 59,40 | 28.100 |
12 ene 2024 | 59,99 | 60,19 | 59,89 | 60,02 | 60,02 | 34.000 |
11 ene 2024 | 59,43 | 59,51 | 59,11 | 59,42 | 59,42 | 26.000 |
10 ene 2024 | 59,23 | 59,34 | 59,12 | 59,29 | 59,29 | 12.700 |
09 ene 2024 | 58,96 | 59,11 | 58,83 | 59,00 | 59,00 | 21.300 |
08 ene 2024 | 58,82 | 59,19 | 58,82 | 59,16 | 59,16 | 42.600 |
05 ene 2024 | 59,28 | 59,51 | 59,28 | 59,38 | 59,38 | 11.300 |
04 ene 2024 | 59,02 | 59,18 | 58,91 | 58,95 | 58,95 | 23.400 |
03 ene 2024 | 58,43 | 58,57 | 58,31 | 58,45 | 58,45 | 10.800 |
02 ene 2024 | 58,66 | 58,84 | 58,26 | 58,57 | 58,57 | 37.000 |
29 dic 2023 | 59,03 | 59,14 | 58,67 | 58,78 | 58,78 | 77.300 |
28 dic 2023 | 58,59 | 58,60 | 58,45 | 58,58 | 58,58 | 18.700 |
27 dic 2023 | 58,16 | 58,41 | 58,16 | 58,41 | 58,41 | 24.300 |
26 dic 2023 | 57,61 | 57,78 | 57,55 | 57,68 | 57,68 | 21.400 |
22 dic 2023 | 57,24 | 57,43 | 57,16 | 57,43 | 57,43 | 14.500 |
21 dic 2023 | 56,79 | 56,88 | 56,51 | 56,88 | 56,88 | 35.500 |
20 dic 2023 | 56,50 | 56,51 | 56,05 | 56,11 | 56,11 | 51.800 |
19 dic 2023 | 57,28 | 57,54 | 57,27 | 57,41 | 57,41 | 13.500 |
18 dic 2023 | 57,53 | 57,53 | 56,85 | 57,04 | 57,04 | 24.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |