Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 60,36 | 60,62 | 60,31 | 60,34 | 60,34 | 47.000 |
21 jun 2024 | 60,02 | 60,04 | 59,84 | 59,92 | 59,92 | 120.300 |
20 jun 2024 | 60,27 | 60,56 | 60,08 | 60,29 | 60,29 | 76.300 |
18 jun 2024 | 60,18 | 60,52 | 60,18 | 60,52 | 60,52 | 32.100 |
17 jun 2024 | 59,98 | 60,33 | 59,75 | 60,28 | 60,28 | 38.600 |
14 jun 2024 | 60,33 | 60,55 | 60,20 | 60,55 | 60,55 | 101.400 |
13 jun 2024 | 60,72 | 60,80 | 60,38 | 60,54 | 60,54 | 37.200 |
12 jun 2024 | 61,76 | 61,96 | 61,35 | 61,44 | 61,44 | 42.100 |
11 jun 2024 | 61,03 | 61,10 | 60,70 | 60,99 | 60,99 | 147.500 |
10 jun 2024 | 62,14 | 62,56 | 62,09 | 62,47 | 62,47 | 32.300 |
07 jun 2024 | 62,05 | 62,35 | 61,94 | 62,03 | 62,03 | 59.300 |
06 jun 2024 | 62,54 | 62,74 | 62,40 | 62,74 | 62,74 | 40.300 |
05 jun 2024 | 62,40 | 62,70 | 62,18 | 62,64 | 62,64 | 51.800 |
04 jun 2024 | 62,63 | 62,77 | 62,44 | 62,69 | 62,69 | 109.600 |
03 jun 2024 | 62,68 | 62,93 | 62,43 | 62,67 | 62,67 | 86.200 |
31 may 2024 | 62,29 | 62,33 | 61,85 | 62,29 | 62,29 | 82.800 |
30 may 2024 | 61,56 | 61,85 | 61,55 | 61,72 | 61,72 | 40.900 |
29 may 2024 | 61,29 | 61,34 | 61,02 | 61,06 | 61,06 | 29.900 |
28 may 2024 | 62,48 | 62,49 | 62,03 | 62,17 | 62,17 | 44.100 |
24 may 2024 | 61,83 | 62,11 | 61,83 | 62,06 | 62,06 | 21.000 |
23 may 2024 | 62,36 | 62,36 | 61,30 | 61,45 | 61,45 | 32.700 |
22 may 2024 | 62,05 | 62,27 | 61,68 | 61,78 | 61,78 | 21.800 |
21 may 2024 | 62,62 | 62,76 | 62,50 | 62,63 | 62,63 | 24.600 |
20 may 2024 | 62,90 | 63,10 | 62,82 | 62,87 | 62,87 | 34.900 |
17 may 2024 | 62,59 | 62,80 | 62,54 | 62,74 | 62,74 | 44.200 |
16 may 2024 | 62,68 | 62,68 | 62,36 | 62,36 | 62,36 | 77.900 |
15 may 2024 | 62,41 | 62,76 | 62,19 | 62,71 | 62,71 | 56.600 |
14 may 2024 | 61,90 | 62,08 | 61,78 | 62,08 | 62,08 | 37.700 |
13 may 2024 | 61,89 | 61,91 | 61,61 | 61,78 | 61,78 | 28.300 |
10 may 2024 | 62,05 | 62,05 | 61,66 | 61,80 | 61,80 | 56.800 |
09 may 2024 | 61,48 | 62,02 | 61,48 | 61,92 | 61,92 | 23.200 |
08 may 2024 | 61,44 | 61,72 | 61,44 | 61,66 | 61,66 | 623.800 |
07 may 2024 | 62,38 | 62,45 | 62,16 | 62,32 | 62,32 | 55.000 |
06 may 2024 | 62,48 | 62,69 | 62,48 | 62,63 | 62,63 | 56.100 |
03 may 2024 | 62,23 | 62,27 | 61,90 | 62,24 | 62,24 | 24.600 |
02 may 2024 | 61,23 | 61,69 | 61,10 | 61,52 | 61,52 | 1.725.800 |
01 may 2024 | 60,37 | 61,08 | 60,17 | 60,31 | 60,31 | 65.400 |
30 abr 2024 | 60,93 | 61,08 | 60,35 | 60,35 | 60,35 | 89.600 |
29 abr 2024 | 60,96 | 61,12 | 60,78 | 61,10 | 61,10 | 66.500 |
26 abr 2024 | 60,26 | 60,55 | 60,24 | 60,47 | 60,47 | 90.000 |
25 abr 2024 | 59,49 | 60,06 | 59,41 | 59,94 | 59,94 | 28.500 |
24 abr 2024 | 60,76 | 60,76 | 60,38 | 60,62 | 60,62 | 145.300 |
23 abr 2024 | 60,17 | 60,64 | 60,16 | 60,52 | 60,52 | 38.800 |
22 abr 2024 | 59,93 | 60,45 | 59,91 | 60,31 | 60,31 | 34.900 |
19 abr 2024 | 59,72 | 59,85 | 59,41 | 59,59 | 59,59 | 92.000 |
18 abr 2024 | 60,05 | 60,23 | 59,75 | 59,84 | 59,84 | 91.100 |
17 abr 2024 | 60,15 | 60,18 | 59,79 | 59,97 | 59,97 | 77.900 |
16 abr 2024 | 60,32 | 60,42 | 60,19 | 60,27 | 60,27 | 56.400 |
15 abr 2024 | 61,95 | 62,03 | 61,07 | 61,21 | 61,21 | 103.400 |
12 abr 2024 | 61,96 | 61,96 | 61,45 | 61,49 | 61,49 | 67.900 |
11 abr 2024 | 62,41 | 62,54 | 61,92 | 62,39 | 62,39 | 98.200 |
10 abr 2024 | 62,13 | 62,23 | 61,78 | 62,00 | 62,00 | 64.700 |
09 abr 2024 | 63,17 | 63,17 | 62,76 | 63,02 | 63,02 | 57.000 |
08 abr 2024 | 62,77 | 62,92 | 62,66 | 62,80 | 62,80 | 204.600 |
05 abr 2024 | 62,29 | 62,61 | 62,29 | 62,49 | 62,49 | 49.900 |
04 abr 2024 | 63,19 | 63,19 | 62,23 | 62,23 | 62,23 | 89.900 |
03 abr 2024 | 62,27 | 62,78 | 62,27 | 62,75 | 62,75 | 60.600 |
02 abr 2024 | 62,32 | 62,44 | 62,20 | 62,43 | 62,43 | 165.900 |
01 abr 2024 | 62,74 | 62,83 | 62,50 | 62,78 | 62,78 | 461.100 |
28 mar 2024 | 63,14 | 63,40 | 63,14 | 63,31 | 63,31 | 44.800 |
27 mar 2024 | 63,35 | 63,59 | 63,22 | 63,59 | 63,59 | 43.400 |
26 mar 2024 | 63,39 | 63,44 | 63,11 | 63,12 | 63,12 | 99.700 |
25 mar 2024 | 62,96 | 63,22 | 62,96 | 63,03 | 63,03 | 33.100 |
22 mar 2024 | 63,64 | 63,69 | 63,40 | 63,52 | 63,52 | 48.900 |
21 mar 2024 | 63,61 | 63,75 | 63,55 | 63,62 | 63,62 | 58.700 |
20 mar 2024 | 62,90 | 63,47 | 62,78 | 63,40 | 63,40 | 22.900 |
19 mar 2024 | 62,63 | 62,98 | 62,56 | 62,95 | 62,95 | 26.900 |
18 mar 2024 | 62,72 | 62,85 | 62,56 | 62,80 | 62,80 | 349.300 |
15 mar 2024 | 62,20 | 62,31 | 61,99 | 62,19 | 62,19 | 30.100 |
14 mar 2024 | 62,55 | 62,55 | 61,75 | 61,97 | 61,97 | 39.000 |
13 mar 2024 | 62,32 | 62,57 | 62,28 | 62,47 | 62,47 | 42.100 |
12 mar 2024 | 62,38 | 62,72 | 62,25 | 62,69 | 62,69 | 53.600 |
11 mar 2024 | 62,49 | 62,49 | 62,25 | 62,36 | 62,36 | 51.700 |
08 mar 2024 | 63,79 | 63,85 | 63,37 | 63,42 | 63,42 | 38.300 |
07 mar 2024 | 63,41 | 63,59 | 63,33 | 63,44 | 63,44 | 490.800 |
06 mar 2024 | 63,18 | 63,48 | 63,10 | 63,23 | 63,23 | 133.600 |
05 mar 2024 | 62,45 | 62,49 | 62,13 | 62,16 | 62,16 | 50.400 |
04 mar 2024 | 62,16 | 62,26 | 62,05 | 62,11 | 62,11 | 39.500 |
01 mar 2024 | 62,09 | 62,54 | 61,99 | 62,48 | 62,48 | 46.600 |
29 feb 2024 | 61,78 | 61,87 | 61,38 | 61,68 | 61,68 | 47.700 |
28 feb 2024 | 61,19 | 61,38 | 61,19 | 61,25 | 61,25 | 39.900 |
27 feb 2024 | 61,63 | 61,79 | 61,63 | 61,73 | 61,73 | 49.600 |
26 feb 2024 | 61,70 | 61,70 | 61,43 | 61,54 | 61,54 | 46.400 |
23 feb 2024 | 61,64 | 61,80 | 61,58 | 61,65 | 61,65 | 51.100 |
22 feb 2024 | 61,44 | 61,61 | 61,35 | 61,59 | 61,59 | 50.900 |
21 feb 2024 | 60,77 | 60,98 | 60,58 | 60,79 | 60,79 | 295.400 |
20 feb 2024 | 61,06 | 61,14 | 60,74 | 60,90 | 60,90 | 73.600 |
16 feb 2024 | 60,59 | 61,04 | 60,53 | 60,71 | 60,71 | 822.700 |
15 feb 2024 | 60,19 | 60,68 | 60,19 | 60,67 | 60,67 | 27.800 |
14 feb 2024 | 59,79 | 60,05 | 59,69 | 59,99 | 59,99 | 28.200 |
13 feb 2024 | 59,87 | 60,03 | 59,30 | 59,53 | 59,53 | 46.900 |
12 feb 2024 | 60,00 | 60,46 | 60,00 | 60,18 | 60,18 | 30.900 |
09 feb 2024 | 59,71 | 59,97 | 59,65 | 59,97 | 59,97 | 32.200 |
08 feb 2024 | 59,61 | 59,73 | 59,42 | 59,71 | 59,71 | 37.700 |
07 feb 2024 | 59,90 | 60,09 | 59,81 | 59,95 | 59,95 | 1.206.600 |
06 feb 2024 | 59,36 | 59,77 | 59,36 | 59,77 | 59,77 | 51.400 |
05 feb 2024 | 59,54 | 59,69 | 59,26 | 59,54 | 59,54 | 79.000 |
02 feb 2024 | 59,74 | 59,96 | 59,55 | 59,92 | 59,92 | 339.600 |
01 feb 2024 | 59,82 | 60,23 | 59,78 | 60,19 | 60,19 | 58.100 |
31 ene 2024 | 60,04 | 60,37 | 59,58 | 59,60 | 59,60 | 63.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |