Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 51,65 | 51,85 | 51,21 | 51,21 | 51,21 | 85.789 |
24 abr 2024 | 51,65 | 51,84 | 51,14 | 51,74 | 51,74 | 1.564.400 |
23 abr 2024 | 52,00 | 52,22 | 51,39 | 51,65 | 51,65 | 2.493.700 |
22 abr 2024 | 52,43 | 52,62 | 51,88 | 51,92 | 51,92 | 1.751.600 |
19 abr 2024 | 52,97 | 53,00 | 52,00 | 52,35 | 52,35 | 2.181.300 |
18 abr 2024 | 52,96 | 53,15 | 52,26 | 52,82 | 52,82 | 1.830.300 |
17 abr 2024 | 53,22 | 53,80 | 52,70 | 52,72 | 52,72 | 2.525.500 |
16 abr 2024 | 53,34 | 54,09 | 53,15 | 53,22 | 53,22 | 1.465.400 |
15 abr 2024 | 53,91 | 54,30 | 53,41 | 53,43 | 53,43 | 1.574.400 |
12 abr 2024 | 54,72 | 55,03 | 53,76 | 53,85 | 53,85 | 1.227.500 |
11 abr 2024 | 55,34 | 55,99 | 54,63 | 54,92 | 54,92 | 1.581.000 |
10 abr 2024 | 54,85 | 55,25 | 54,47 | 55,00 | 55,00 | 1.052.600 |
09 abr 2024 | 55,20 | 56,46 | 55,19 | 55,30 | 55,30 | 1.483.400 |
08 abr 2024 | 54,97 | 55,42 | 54,42 | 55,05 | 55,05 | 1.239.000 |
05 abr 2024 | 54,84 | 55,41 | 54,26 | 55,24 | 55,24 | 1.603.300 |
04 abr 2024 | 55,55 | 55,86 | 54,82 | 54,99 | 54,99 | 1.546.100 |
03 abr 2024 | 55,84 | 56,21 | 55,00 | 55,31 | 55,31 | 1.909.800 |
02 abr 2024 | 56,56 | 57,15 | 55,79 | 55,83 | 55,83 | 2.088.900 |
01 abr 2024 | 56,97 | 57,00 | 56,03 | 56,64 | 56,64 | 1.270.500 |
28 mar 2024 | 57,25 | 57,40 | 56,61 | 56,97 | 56,97 | 1.883.100 |
27 mar 2024 | 56,52 | 57,35 | 56,50 | 57,12 | 57,12 | 1.653.600 |
26 mar 2024 | 57,53 | 57,56 | 56,51 | 56,55 | 56,55 | 1.805.700 |
25 mar 2024 | 57,14 | 57,59 | 56,57 | 57,48 | 57,48 | 1.882.700 |
22 mar 2024 | 57,98 | 57,98 | 56,96 | 56,98 | 56,98 | 1.192.600 |
21 mar 2024 | 58,57 | 59,03 | 57,47 | 57,72 | 57,72 | 1.535.800 |
20 mar 2024 | 58,03 | 58,43 | 57,49 | 58,24 | 58,24 | 1.714.300 |
19 mar 2024 | 57,70 | 58,44 | 57,18 | 58,33 | 58,33 | 2.502.900 |
18 mar 2024 | 58,75 | 58,78 | 57,30 | 57,34 | 57,34 | 1.811.400 |
15 mar 2024 | 58,30 | 58,76 | 57,53 | 58,37 | 58,37 | 4.902.000 |
14 mar 2024 | 58,75 | 59,12 | 58,10 | 58,54 | 58,54 | 1.230.900 |
13 mar 2024 | 59,35 | 60,22 | 58,60 | 58,92 | 58,92 | 1.335.500 |
12 mar 2024 | 60,72 | 60,90 | 58,90 | 59,33 | 59,33 | 1.643.800 |
11 mar 2024 | 60,15 | 61,16 | 59,70 | 60,79 | 60,79 | 2.193.100 |
08 mar 2024 | 59,17 | 60,17 | 59,14 | 60,02 | 60,02 | 1.572.400 |
07 mar 2024 | 59,49 | 59,72 | 58,33 | 59,03 | 59,03 | 1.581.700 |
06 mar 2024 | 59,21 | 59,70 | 58,52 | 59,26 | 59,26 | 1.797.500 |
05 mar 2024 | 59,96 | 60,19 | 58,07 | 58,90 | 58,90 | 1.876.800 |
04 mar 2024 | 59,25 | 59,78 | 58,07 | 59,72 | 59,72 | 1.663.300 |
01 mar 2024 | 58,70 | 59,66 | 58,37 | 59,05 | 59,05 | 1.538.600 |
29 feb 2024 | 60,21 | 60,21 | 58,25 | 58,36 | 58,36 | 3.087.000 |
28 feb 2024 | 60,77 | 61,00 | 59,91 | 59,98 | 59,98 | 1.118.700 |
27 feb 2024 | 60,65 | 61,48 | 59,73 | 61,00 | 61,00 | 1.370.000 |
26 feb 2024 | 60,33 | 61,44 | 60,10 | 60,53 | 60,53 | 1.246.700 |
23 feb 2024 | 61,80 | 61,87 | 60,31 | 60,59 | 60,59 | 1.373.200 |
22 feb 2024 | 60,33 | 61,34 | 59,46 | 60,91 | 60,91 | 1.701.500 |
21 feb 2024 | 59,08 | 60,46 | 59,05 | 60,33 | 60,33 | 1.960.800 |
20 feb 2024 | 57,79 | 59,50 | 57,62 | 58,82 | 58,82 | 2.167.000 |
16 feb 2024 | 58,88 | 59,11 | 57,92 | 57,96 | 57,96 | 1.132.000 |
15 feb 2024 | 58,09 | 59,87 | 57,89 | 58,97 | 58,97 | 1.436.600 |
14 feb 2024 | 58,59 | 60,20 | 57,51 | 57,89 | 57,89 | 2.235.700 |
13 feb 2024 | 60,04 | 60,70 | 57,83 | 59,34 | 59,34 | 3.494.600 |
12 feb 2024 | 57,79 | 58,43 | 57,38 | 57,84 | 57,84 | 2.211.600 |
09 feb 2024 | 57,37 | 57,96 | 57,09 | 57,66 | 57,66 | 1.761.900 |
08 feb 2024 | 57,35 | 57,72 | 56,10 | 57,36 | 57,36 | 1.703.700 |
07 feb 2024 | 59,24 | 59,58 | 57,34 | 57,34 | 57,34 | 1.368.600 |
06 feb 2024 | 58,50 | 59,94 | 57,69 | 59,63 | 59,63 | 2.025.600 |
05 feb 2024 | 58,00 | 58,47 | 57,63 | 58,06 | 58,06 | 1.249.000 |
02 feb 2024 | 58,63 | 59,27 | 58,05 | 58,35 | 58,35 | 1.148.100 |
01 feb 2024 | 58,52 | 59,27 | 58,03 | 59,16 | 59,16 | 1.402.300 |
31 ene 2024 | 59,30 | 59,48 | 58,52 | 58,77 | 58,77 | 1.857.900 |
30 ene 2024 | 60,50 | 60,50 | 59,15 | 59,28 | 59,28 | 1.865.500 |
29 ene 2024 | 60,36 | 60,84 | 59,77 | 60,47 | 60,47 | 1.253.100 |
26 ene 2024 | 61,32 | 61,71 | 60,30 | 60,64 | 60,64 | 1.030.100 |
25 ene 2024 | 60,73 | 61,32 | 59,58 | 60,92 | 60,92 | 1.114.700 |
24 ene 2024 | 62,05 | 62,14 | 60,78 | 60,84 | 60,84 | 1.317.300 |
23 ene 2024 | 61,73 | 62,19 | 60,93 | 61,87 | 61,87 | 1.097.500 |
22 ene 2024 | 61,81 | 61,93 | 60,61 | 61,50 | 61,50 | 1.117.100 |
19 ene 2024 | 61,28 | 61,67 | 60,45 | 61,49 | 61,49 | 1.212.000 |
18 ene 2024 | 61,30 | 61,55 | 60,27 | 61,18 | 61,18 | 1.139.400 |
17 ene 2024 | 61,18 | 61,84 | 60,37 | 61,48 | 61,48 | 1.218.600 |
16 ene 2024 | 62,59 | 62,64 | 61,22 | 61,34 | 61,34 | 1.410.600 |
12 ene 2024 | 63,30 | 63,88 | 62,46 | 62,74 | 62,74 | 1.125.200 |
11 ene 2024 | 63,58 | 63,58 | 62,70 | 63,11 | 63,11 | 1.780.200 |
10 ene 2024 | 64,20 | 65,18 | 63,87 | 64,14 | 64,14 | 1.752.800 |
09 ene 2024 | 65,82 | 66,17 | 63,45 | 64,38 | 64,38 | 1.951.300 |
08 ene 2024 | 64,90 | 65,84 | 62,35 | 65,82 | 65,82 | 2.102.000 |
05 ene 2024 | 66,32 | 66,47 | 65,18 | 65,26 | 65,26 | 1.942.600 |
04 ene 2024 | 65,46 | 67,36 | 65,36 | 66,59 | 66,59 | 2.999.500 |
03 ene 2024 | 65,45 | 67,06 | 65,13 | 65,51 | 65,51 | 2.586.900 |
02 ene 2024 | 62,39 | 65,49 | 62,39 | 65,45 | 65,45 | 1.458.700 |
29 dic 2023 | 62,44 | 63,07 | 62,41 | 62,79 | 62,79 | 992.900 |
28 dic 2023 | 62,90 | 63,57 | 62,59 | 62,73 | 62,73 | 1.115.700 |
27 dic 2023 | 62,44 | 62,79 | 62,13 | 62,68 | 62,68 | 1.165.800 |
26 dic 2023 | 63,10 | 63,23 | 62,21 | 62,55 | 62,55 | 1.295.800 |
22 dic 2023 | 61,92 | 63,41 | 61,81 | 62,85 | 62,85 | 980.100 |
21 dic 2023 | 61,15 | 61,82 | 60,91 | 61,69 | 61,69 | 2.092.200 |
20 dic 2023 | 62,00 | 62,19 | 60,62 | 60,76 | 60,76 | 1.901.500 |
19 dic 2023 | 60,97 | 62,26 | 60,64 | 61,90 | 61,90 | 1.790.000 |
18 dic 2023 | 62,28 | 62,32 | 60,35 | 60,62 | 60,62 | 2.304.100 |
15 dic 2023 | 63,82 | 64,30 | 61,48 | 62,30 | 62,30 | 6.206.700 |
14 dic 2023 | 64,50 | 64,99 | 63,66 | 63,84 | 63,84 | 3.019.800 |
13 dic 2023 | 62,45 | 64,84 | 62,24 | 64,19 | 64,19 | 4.060.800 |
12 dic 2023 | 57,36 | 62,45 | 57,12 | 61,86 | 61,86 | 6.164.600 |
11 dic 2023 | 54,82 | 57,10 | 54,74 | 57,04 | 57,04 | 2.385.200 |
08 dic 2023 | 55,17 | 55,17 | 54,30 | 54,70 | 54,70 | 1.517.300 |
07 dic 2023 | 55,66 | 55,66 | 54,70 | 55,18 | 55,18 | 1.276.600 |
06 dic 2023 | 54,71 | 55,64 | 54,25 | 55,42 | 55,42 | 1.358.200 |
05 dic 2023 | 54,69 | 55,42 | 54,52 | 54,82 | 54,82 | 1.429.800 |
04 dic 2023 | 55,28 | 55,94 | 54,68 | 54,96 | 54,96 | 1.863.800 |
01 dic 2023 | 54,42 | 54,61 | 53,62 | 54,02 | 54,02 | 1.882.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |