Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 56,64 | 56,88 | 56,37 | 56,64 | 56,64 | 29.300 |
27 jun 2024 | 56,75 | 56,75 | 56,08 | 56,38 | 56,38 | 663.500 |
26 jun 2024 | 56,29 | 56,29 | 56,00 | 56,18 | 56,18 | 57.600 |
25 jun 2024 | 56,70 | 56,94 | 56,10 | 56,35 | 56,35 | 59.400 |
24 jun 2024 | 56,45 | 57,13 | 56,45 | 56,79 | 56,79 | 43.200 |
21 jun 2024 | 56,47 | 56,51 | 55,94 | 56,51 | 56,51 | 46.800 |
20 jun 2024 | 56,62 | 56,71 | 56,25 | 56,35 | 56,35 | 43.100 |
18 jun 2024 | 56,59 | 56,69 | 56,36 | 56,59 | 56,59 | 107.400 |
17 jun 2024 | 55,74 | 56,45 | 55,64 | 56,45 | 56,45 | 51.300 |
14 jun 2024 | 56,28 | 56,31 | 55,63 | 55,88 | 55,88 | 86.000 |
13 jun 2024 | 57,19 | 57,19 | 56,30 | 56,69 | 56,69 | 136.100 |
12 jun 2024 | 57,37 | 57,80 | 56,94 | 57,13 | 57,13 | 68.000 |
11 jun 2024 | 56,05 | 56,36 | 55,78 | 56,23 | 56,23 | 66.000 |
10 jun 2024 | 56,05 | 56,53 | 55,87 | 56,48 | 56,48 | 55.400 |
07 jun 2024 | 56,41 | 56,82 | 56,33 | 56,43 | 56,43 | 39.700 |
06 jun 2024 | 56,96 | 57,10 | 56,73 | 56,90 | 56,90 | 38.500 |
05 jun 2024 | 56,89 | 57,14 | 56,49 | 57,13 | 57,13 | 56.600 |
04 jun 2024 | 57,16 | 57,16 | 56,45 | 56,49 | 56,49 | 54.200 |
03 jun 2024 | 58,16 | 58,16 | 56,92 | 57,30 | 57,30 | 76.500 |
31 may 2024 | 57,40 | 57,69 | 56,88 | 57,69 | 57,69 | 60.000 |
30 may 2024 | 56,58 | 57,12 | 56,58 | 57,02 | 57,02 | 79.400 |
29 may 2024 | 56,63 | 56,72 | 56,38 | 56,46 | 56,46 | 209.600 |
28 may 2024 | 57,63 | 57,63 | 56,93 | 57,14 | 57,14 | 133.200 |
24 may 2024 | 57,21 | 57,47 | 57,20 | 57,44 | 57,44 | 73.700 |
23 may 2024 | 57,86 | 57,86 | 56,76 | 56,88 | 56,88 | 62.000 |
22 may 2024 | 57,87 | 58,06 | 57,41 | 57,59 | 57,59 | 150.600 |
21 may 2024 | 58,02 | 58,04 | 57,86 | 58,04 | 58,04 | 65.200 |
20 may 2024 | 58,03 | 58,27 | 58,01 | 58,09 | 58,09 | 33.400 |
17 may 2024 | 58,20 | 58,26 | 57,92 | 58,07 | 58,07 | 51.800 |
16 may 2024 | 58,62 | 58,62 | 58,05 | 58,06 | 58,06 | 55.500 |
15 may 2024 | 58,53 | 58,53 | 58,23 | 58,29 | 58,29 | 121.100 |
14 may 2024 | 58,03 | 58,23 | 57,83 | 58,08 | 58,08 | 50.900 |
13 may 2024 | 57,94 | 58,06 | 57,56 | 57,57 | 57,57 | 45.700 |
10 may 2024 | 58,13 | 58,13 | 57,48 | 57,67 | 57,67 | 85.400 |
09 may 2024 | 57,39 | 57,80 | 56,94 | 57,80 | 57,80 | 68.900 |
08 may 2024 | 57,33 | 57,33 | 56,92 | 57,20 | 57,20 | 59.700 |
07 may 2024 | 57,50 | 57,79 | 57,42 | 57,42 | 57,42 | 54.100 |
06 may 2024 | 56,87 | 57,24 | 56,87 | 57,24 | 57,24 | 54.700 |
03 may 2024 | 56,85 | 56,93 | 56,32 | 56,48 | 56,48 | 150.500 |
02 may 2024 | 55,67 | 55,96 | 55,24 | 55,96 | 55,96 | 333.800 |
01 may 2024 | 55,63 | 56,06 | 54,97 | 55,20 | 55,20 | 50.100 |
30 abr 2024 | 55,73 | 55,94 | 55,13 | 55,15 | 55,15 | 55.500 |
29 abr 2024 | 55,93 | 56,26 | 55,93 | 56,14 | 56,14 | 46.200 |
26 abr 2024 | 55,61 | 56,06 | 55,61 | 55,83 | 55,83 | 32.000 |
25 abr 2024 | 55,19 | 55,67 | 55,02 | 55,58 | 55,58 | 35.900 |
24 abr 2024 | 55,76 | 56,12 | 55,52 | 55,84 | 55,84 | 91.900 |
23 abr 2024 | 55,07 | 56,02 | 55,07 | 55,90 | 55,90 | 98.000 |
22 abr 2024 | 54,71 | 55,35 | 54,50 | 55,08 | 55,08 | 83.900 |
19 abr 2024 | 54,16 | 54,75 | 54,16 | 54,57 | 54,57 | 38.600 |
18 abr 2024 | 55,37 | 55,37 | 54,17 | 54,31 | 54,31 | 70.800 |
17 abr 2024 | 55,53 | 55,53 | 54,39 | 54,44 | 54,44 | 66.900 |
16 abr 2024 | 55,01 | 55,14 | 54,50 | 54,90 | 54,90 | 78.000 |
15 abr 2024 | 56,36 | 56,37 | 54,98 | 55,20 | 55,20 | 64.200 |
12 abr 2024 | 56,12 | 56,39 | 55,56 | 55,72 | 55,72 | 47.700 |
11 abr 2024 | 56,67 | 56,94 | 56,16 | 56,59 | 56,59 | 83.800 |
10 abr 2024 | 57,05 | 57,05 | 56,29 | 56,53 | 56,53 | 91.900 |
09 abr 2024 | 58,36 | 58,36 | 57,33 | 57,82 | 57,82 | 230.600 |
08 abr 2024 | 57,64 | 57,86 | 57,53 | 57,73 | 57,73 | 81.200 |
05 abr 2024 | 57,32 | 57,61 | 57,10 | 57,47 | 57,47 | 68.000 |
04 abr 2024 | 58,16 | 58,61 | 56,93 | 57,06 | 57,06 | 111.000 |
03 abr 2024 | 57,84 | 57,84 | 57,27 | 57,58 | 57,58 | 136.200 |
02 abr 2024 | 57,77 | 57,77 | 57,07 | 57,37 | 57,37 | 56.200 |
01 abr 2024 | 58,89 | 58,89 | 58,10 | 58,15 | 58,15 | 46.600 |
28 mar 2024 | 58,84 | 58,84 | 58,38 | 58,53 | 58,53 | 43.000 |
27 mar 2024 | 57,61 | 58,34 | 57,61 | 58,34 | 58,34 | 170.300 |
26 mar 2024 | 57,59 | 58,10 | 57,27 | 57,30 | 57,30 | 103.400 |
25 mar 2024 | 57,46 | 57,69 | 57,39 | 57,41 | 57,41 | 130.600 |
22 mar 2024 | 57,99 | 57,99 | 57,42 | 57,46 | 57,46 | 40.500 |
21 mar 2024 | 57,74 | 58,03 | 57,65 | 57,71 | 57,71 | 452.700 |
20 mar 2024 | 56,28 | 57,34 | 56,28 | 57,24 | 57,24 | 50.700 |
19 mar 2024 | 56,01 | 56,50 | 55,93 | 56,42 | 56,42 | 34.000 |
18 mar 2024 | 56,27 | 56,40 | 55,99 | 56,00 | 56,00 | 33.100 |
15 mar 2024 | 56,06 | 56,33 | 55,92 | 56,13 | 56,13 | 93.200 |
14 mar 2024 | 56,91 | 56,91 | 55,73 | 56,10 | 56,10 | 83.700 |
13 mar 2024 | 56,69 | 57,03 | 56,69 | 56,81 | 56,81 | 117.800 |
12 mar 2024 | 56,40 | 56,70 | 56,11 | 56,55 | 56,55 | 112.100 |
11 mar 2024 | 56,41 | 56,43 | 56,08 | 56,40 | 56,40 | 69.800 |
08 mar 2024 | 57,58 | 57,58 | 56,55 | 56,70 | 56,70 | 101.600 |
07 mar 2024 | 57,02 | 57,02 | 56,48 | 56,90 | 56,90 | 55.000 |
06 mar 2024 | 56,83 | 56,83 | 56,27 | 56,42 | 56,42 | 151.900 |
05 mar 2024 | 56,27 | 56,44 | 55,89 | 56,15 | 56,15 | 42.500 |
04 mar 2024 | 56,73 | 56,73 | 56,27 | 56,29 | 56,29 | 23.300 |
01 mar 2024 | 55,72 | 56,06 | 55,44 | 56,00 | 56,00 | 23.700 |
29 feb 2024 | 56,03 | 56,03 | 55,37 | 55,63 | 55,63 | 48.900 |
28 feb 2024 | 55,65 | 55,65 | 55,26 | 55,29 | 55,29 | 284.600 |
27 feb 2024 | 55,78 | 55,78 | 55,27 | 55,37 | 55,37 | 29.100 |
26 feb 2024 | 55,36 | 55,36 | 54,95 | 55,12 | 55,12 | 24.900 |
23 feb 2024 | 55,46 | 55,46 | 54,90 | 55,17 | 55,17 | 167.000 |
22 feb 2024 | 54,91 | 55,04 | 54,65 | 55,01 | 55,01 | 25.600 |
21 feb 2024 | 54,63 | 54,63 | 53,95 | 54,34 | 54,34 | 227.300 |
20 feb 2024 | 54,28 | 54,41 | 54,15 | 54,32 | 54,32 | 72.900 |
16 feb 2024 | 54,93 | 55,29 | 54,73 | 54,74 | 54,74 | 31.400 |
15 feb 2024 | 54,63 | 55,38 | 54,63 | 55,31 | 55,31 | 41.000 |
14 feb 2024 | 53,91 | 54,44 | 53,74 | 54,28 | 54,28 | 177.000 |
13 feb 2024 | 53,99 | 53,99 | 53,09 | 53,45 | 53,45 | 24.000 |
12 feb 2024 | 54,26 | 55,05 | 54,26 | 54,89 | 54,89 | 26.700 |
09 feb 2024 | 53,77 | 54,29 | 53,75 | 54,29 | 54,29 | 44.900 |
08 feb 2024 | 53,21 | 53,82 | 53,21 | 53,80 | 53,80 | 59.000 |
07 feb 2024 | 53,22 | 53,47 | 52,89 | 53,30 | 53,30 | 204.000 |
06 feb 2024 | 53,36 | 53,36 | 52,88 | 53,10 | 53,10 | 65.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |