Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 69,88 | 70,06 | 68,68 | 68,92 | 68,92 | 537.102 |
25 abr 2024 | 71,62 | 71,62 | 69,16 | 69,50 | 69,50 | 617.704 |
24 abr 2024 | 71,28 | 71,56 | 70,92 | 71,38 | 71,38 | 472.853 |
23 abr 2024 | 71,00 | 71,36 | 70,66 | 71,06 | 71,06 | 471.616 |
22 abr 2024 | 70,00 | 70,94 | 69,88 | 70,82 | 70,82 | 473.020 |
19 abr 2024 | 69,22 | 69,80 | 68,08 | 69,60 | 69,60 | 523.769 |
18 abr 2024 | 68,84 | 70,08 | 68,84 | 70,00 | 70,00 | 657.606 |
17 abr 2024 | 67,74 | 69,28 | 67,68 | 68,64 | 68,64 | 420.528 |
16 abr 2024 | 67,80 | 68,04 | 67,28 | 67,60 | 67,60 | 437.482 |
15 abr 2024 | 68,96 | 69,30 | 68,38 | 68,50 | 68,50 | 433.122 |
12 abr 2024 | 68,82 | 70,00 | 68,48 | 68,68 | 68,68 | 425.775 |
11 abr 2024 | 68,76 | 69,18 | 67,92 | 68,96 | 68,96 | 548.308 |
10 abr 2024 | 69,56 | 69,68 | 68,32 | 68,76 | 68,76 | 509.573 |
09 abr 2024 | 69,90 | 70,04 | 69,20 | 69,20 | 69,20 | 389.701 |
08 abr 2024 | 69,24 | 70,10 | 69,22 | 69,92 | 69,92 | 659.308 |
05 abr 2024 | 68,86 | 69,34 | 68,30 | 69,30 | 69,30 | 462.162 |
04 abr 2024 | 69,56 | 69,82 | 68,98 | 69,64 | 69,64 | 495.591 |
03 abr 2024 | 69,48 | 69,84 | 69,30 | 69,40 | 69,40 | 569.017 |
02 abr 2024 | 69,14 | 69,62 | 68,88 | 69,36 | 69,36 | 553.150 |
28 mar 2024 | 69,52 | 69,70 | 69,14 | 69,42 | 69,42 | 530.979 |
27 mar 2024 | 69,26 | 69,86 | 69,10 | 69,48 | 69,48 | 451.411 |
26 mar 2024 | 68,68 | 69,30 | 68,56 | 69,02 | 69,02 | 449.951 |
25 mar 2024 | 68,30 | 68,82 | 68,28 | 68,78 | 68,78 | 528.401 |
22 mar 2024 | 68,74 | 69,14 | 68,26 | 68,26 | 68,26 | 716.209 |
21 mar 2024 | 68,66 | 68,98 | 68,16 | 68,90 | 68,90 | 481.650 |
20 mar 2024 | 68,56 | 68,88 | 67,54 | 68,22 | 68,22 | 449.925 |
19 mar 2024 | 68,52 | 68,84 | 68,12 | 68,74 | 68,74 | 508.451 |
18 mar 2024 | 69,00 | 69,12 | 68,04 | 68,50 | 68,50 | 296.069 |
15 mar 2024 | 68,54 | 69,58 | 68,54 | 69,04 | 69,04 | 1.542.157 |
14 mar 2024 | 68,12 | 68,54 | 67,76 | 68,18 | 68,18 | 391.166 |
13 mar 2024 | 68,50 | 69,06 | 68,24 | 68,44 | 68,44 | 497.050 |
12 mar 2024 | 67,80 | 68,70 | 67,64 | 68,62 | 68,62 | 675.085 |
11 mar 2024 | 67,50 | 68,06 | 67,22 | 67,58 | 67,58 | 499.914 |
08 mar 2024 | 67,60 | 68,28 | 67,30 | 67,88 | 67,88 | 512.890 |
07 mar 2024 | 67,72 | 68,30 | 67,30 | 67,58 | 67,58 | 606.316 |
06 mar 2024 | 67,52 | 68,44 | 67,52 | 68,02 | 68,02 | 682.765 |
05 mar 2024 | 67,00 | 67,68 | 66,54 | 67,52 | 67,52 | 680.939 |
04 mar 2024 | 65,78 | 66,60 | 65,78 | 66,46 | 66,46 | 385.821 |
01 mar 2024 | 65,08 | 66,30 | 65,08 | 65,86 | 65,86 | 459.252 |
29 feb 2024 | 65,84 | 66,10 | 64,90 | 64,90 | 64,90 | 1.326.557 |
28 feb 2024 | 64,84 | 66,22 | 64,72 | 66,10 | 66,10 | 862.935 |
27 feb 2024 | 63,92 | 65,10 | 63,88 | 65,08 | 65,08 | 768.818 |
26 feb 2024 | 63,94 | 64,30 | 63,80 | 64,00 | 64,00 | 472.285 |
23 feb 2024 | 63,36 | 64,18 | 63,28 | 64,08 | 64,08 | 568.058 |
22 feb 2024 | 63,12 | 63,86 | 63,08 | 63,26 | 63,26 | 686.724 |
21 feb 2024 | 62,20 | 62,78 | 62,14 | 62,58 | 62,58 | 529.226 |
20 feb 2024 | 62,58 | 63,14 | 61,90 | 62,04 | 62,04 | 554.615 |
19 feb 2024 | 62,88 | 63,20 | 62,72 | 62,90 | 62,90 | 476.338 |
16 feb 2024 | 63,26 | 63,84 | 63,10 | 63,10 | 63,10 | 542.732 |
15 feb 2024 | 63,14 | 63,38 | 62,08 | 62,94 | 62,94 | 764.908 |
14 feb 2024 | 62,76 | 63,56 | 62,70 | 63,10 | 63,10 | 699.983 |
13 feb 2024 | 63,20 | 63,20 | 62,36 | 62,82 | 62,82 | 817.487 |
12 feb 2024 | 60,90 | 63,04 | 60,90 | 62,98 | 62,98 | 709.362 |
09 feb 2024 | 60,40 | 60,68 | 59,56 | 60,62 | 60,62 | 645.646 |
08 feb 2024 | 57,16 | 60,84 | 56,94 | 60,16 | 60,16 | 792.616 |
07 feb 2024 | 58,12 | 58,44 | 56,02 | 56,58 | 56,58 | 1.012.590 |
06 feb 2024 | 59,30 | 59,48 | 58,30 | 58,40 | 58,40 | 535.655 |
05 feb 2024 | 59,74 | 60,00 | 58,82 | 59,00 | 59,00 | 524.560 |
02 feb 2024 | 59,66 | 60,40 | 59,40 | 59,40 | 59,40 | 553.516 |
01 feb 2024 | 59,26 | 60,16 | 59,00 | 59,20 | 59,20 | 808.426 |
31 ene 2024 | 60,70 | 61,16 | 60,24 | 60,48 | 60,48 | 544.421 |
30 ene 2024 | 60,46 | 60,88 | 60,36 | 60,58 | 60,58 | 371.909 |
29 ene 2024 | 60,72 | 60,74 | 59,86 | 60,30 | 60,30 | 409.826 |
26 ene 2024 | 59,82 | 60,86 | 59,82 | 60,72 | 60,72 | 453.487 |
25 ene 2024 | 60,48 | 60,58 | 59,78 | 59,94 | 59,94 | 453.130 |
24 ene 2024 | 60,30 | 60,58 | 59,74 | 60,50 | 60,50 | 492.109 |
23 ene 2024 | 59,98 | 60,48 | 59,70 | 59,86 | 59,86 | 531.617 |
22 ene 2024 | 60,02 | 60,62 | 59,34 | 59,70 | 59,70 | 552.764 |
19 ene 2024 | 59,36 | 60,62 | 59,22 | 59,70 | 59,70 | 703.827 |
18 ene 2024 | 57,68 | 58,46 | 57,50 | 58,22 | 58,22 | 611.300 |
17 ene 2024 | 57,48 | 57,74 | 56,98 | 57,66 | 57,66 | 693.245 |
16 ene 2024 | 58,30 | 58,56 | 57,62 | 58,12 | 58,12 | 476.858 |
15 ene 2024 | 58,72 | 59,06 | 58,60 | 58,78 | 58,78 | 392.752 |
12 ene 2024 | 58,86 | 59,58 | 58,44 | 58,44 | 58,44 | 595.923 |
11 ene 2024 | 59,90 | 60,14 | 58,74 | 58,74 | 58,74 | 511.614 |
10 ene 2024 | 60,08 | 60,64 | 59,82 | 59,82 | 59,82 | 619.001 |
09 ene 2024 | 60,42 | 60,54 | 59,78 | 60,54 | 60,54 | 592.394 |
08 ene 2024 | 60,70 | 61,08 | 60,18 | 60,54 | 60,54 | 348.037 |
05 ene 2024 | 60,90 | 61,26 | 60,56 | 60,86 | 60,86 | 676.479 |
04 ene 2024 | 60,04 | 61,28 | 60,04 | 61,14 | 61,14 | 725.162 |
03 ene 2024 | 60,80 | 61,46 | 59,94 | 60,16 | 60,16 | 576.839 |
02 ene 2024 | 59,00 | 60,48 | 59,00 | 60,48 | 60,48 | 522.185 |
29 dic 2023 | 58,44 | 58,96 | 58,22 | 58,72 | 58,72 | 335.142 |
28 dic 2023 | 58,62 | 58,84 | 58,46 | 58,56 | 58,56 | 352.222 |
27 dic 2023 | 58,34 | 58,70 | 57,86 | 58,60 | 58,60 | 304.469 |
22 dic 2023 | 57,82 | 58,26 | 57,68 | 58,00 | 58,00 | 308.170 |
21 dic 2023 | 57,66 | 57,86 | 57,22 | 57,86 | 57,86 | 463.378 |
20 dic 2023 | 57,50 | 58,06 | 57,14 | 57,90 | 57,90 | 545.819 |
19 dic 2023 | 57,50 | 57,98 | 56,96 | 57,24 | 57,24 | 492.893 |
18 dic 2023 | 58,22 | 58,60 | 57,52 | 57,54 | 57,54 | 431.675 |
15 dic 2023 | 58,38 | 58,74 | 57,90 | 58,54 | 58,54 | 1.526.850 |
14 dic 2023 | 56,46 | 58,72 | 56,46 | 58,24 | 58,24 | 1.466.922 |
13 dic 2023 | 55,80 | 56,62 | 55,50 | 55,84 | 55,84 | 549.386 |
12 dic 2023 | 56,64 | 56,92 | 55,92 | 55,96 | 55,96 | 622.605 |
11 dic 2023 | 56,94 | 57,06 | 56,50 | 56,72 | 56,72 | 508.579 |
08 dic 2023 | 55,94 | 57,26 | 55,94 | 56,96 | 56,96 | 860.403 |
07 dic 2023 | 55,08 | 56,38 | 54,94 | 56,06 | 56,06 | 729.280 |
06 dic 2023 | 54,96 | 55,76 | 54,70 | 55,56 | 55,56 | 617.912 |
05 dic 2023 | 53,50 | 55,04 | 53,50 | 54,88 | 54,88 | 776.714 |
04 dic 2023 | 53,26 | 54,08 | 53,20 | 53,92 | 53,92 | 520.621 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |