Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 53,86 | 54,69 | 53,80 | 54,55 | 54,55 | 554.700 |
02 jul 2024 | 54,10 | 54,96 | 54,03 | 54,77 | 54,77 | 580.000 |
01 jul 2024 | 54,23 | 55,17 | 53,76 | 54,09 | 54,09 | 714.800 |
28 jun 2024 | 53,77 | 55,51 | 53,77 | 54,82 | 54,82 | 2.164.800 |
27 jun 2024 | 53,04 | 53,66 | 52,42 | 53,39 | 53,39 | 903.900 |
26 jun 2024 | 52,01 | 53,04 | 51,87 | 53,00 | 53,00 | 783.500 |
25 jun 2024 | 51,97 | 52,49 | 51,05 | 52,30 | 52,30 | 917.400 |
24 jun 2024 | 52,94 | 52,94 | 52,00 | 52,14 | 52,14 | 977.500 |
21 jun 2024 | 50,79 | 52,95 | 50,72 | 52,64 | 52,64 | 1.441.900 |
20 jun 2024 | 49,52 | 51,03 | 49,38 | 50,87 | 50,87 | 996.900 |
18 jun 2024 | 51,43 | 52,54 | 49,73 | 49,82 | 49,82 | 748.800 |
17 jun 2024 | 50,01 | 51,68 | 49,60 | 51,55 | 51,55 | 814.300 |
14 jun 2024 | 50,48 | 50,98 | 50,08 | 50,22 | 50,22 | 749.900 |
13 jun 2024 | 51,18 | 51,30 | 50,49 | 50,85 | 50,85 | 588.300 |
12 jun 2024 | 52,39 | 53,21 | 51,12 | 51,18 | 51,18 | 817.300 |
11 jun 2024 | 51,41 | 51,85 | 50,60 | 51,43 | 51,43 | 811.400 |
10 jun 2024 | 51,56 | 51,56 | 50,69 | 51,24 | 51,24 | 1.604.000 |
07 jun 2024 | 51,60 | 52,26 | 51,51 | 51,64 | 51,64 | 1.421.800 |
06 jun 2024 | 51,88 | 53,66 | 51,68 | 52,29 | 52,29 | 868.200 |
05 jun 2024 | 52,85 | 53,01 | 51,95 | 52,29 | 52,29 | 893.100 |
04 jun 2024 | 53,73 | 54,00 | 52,24 | 52,65 | 52,65 | 1.219.400 |
03 jun 2024 | 54,45 | 54,71 | 53,54 | 54,03 | 54,03 | 1.688.700 |
31 may 2024 | 52,47 | 54,60 | 52,06 | 54,09 | 54,09 | 8.651.500 |
30 may 2024 | 51,77 | 52,71 | 51,52 | 52,46 | 52,46 | 1.403.900 |
29 may 2024 | 51,07 | 51,38 | 50,61 | 51,36 | 51,36 | 1.105.200 |
28 may 2024 | 51,08 | 51,75 | 50,97 | 51,48 | 51,48 | 950.500 |
24 may 2024 | 51,05 | 51,38 | 50,43 | 51,36 | 51,36 | 840.300 |
23 may 2024 | 51,71 | 51,78 | 50,54 | 50,59 | 50,59 | 996.000 |
22 may 2024 | 52,34 | 52,72 | 51,47 | 52,02 | 52,02 | 889.200 |
21 may 2024 | 53,24 | 53,74 | 52,52 | 52,67 | 52,67 | 967.300 |
20 may 2024 | 53,38 | 53,71 | 52,40 | 53,39 | 53,39 | 1.510.400 |
17 may 2024 | 53,83 | 54,01 | 52,99 | 53,41 | 53,41 | 1.126.400 |
16 may 2024 | 52,11 | 54,07 | 52,11 | 54,04 | 54,04 | 1.072.400 |
15 may 2024 | 54,04 | 54,04 | 52,16 | 52,70 | 52,70 | 1.477.700 |
14 may 2024 | 53,93 | 54,51 | 53,09 | 53,67 | 53,67 | 1.162.800 |
13 may 2024 | 53,26 | 54,26 | 52,95 | 52,97 | 52,97 | 813.800 |
10 may 2024 | 51,49 | 53,40 | 50,87 | 53,06 | 53,06 | 857.000 |
09 may 2024 | 52,82 | 53,31 | 51,30 | 51,48 | 51,48 | 1.253.400 |
08 may 2024 | 51,89 | 54,86 | 51,89 | 52,86 | 52,86 | 1.261.400 |
07 may 2024 | 52,59 | 53,21 | 51,92 | 52,16 | 52,16 | 2.889.200 |
06 may 2024 | 52,14 | 53,09 | 51,77 | 52,52 | 52,52 | 822.800 |
03 may 2024 | 52,20 | 52,85 | 51,62 | 51,88 | 51,88 | 602.700 |
02 may 2024 | 51,65 | 51,65 | 51,01 | 51,45 | 51,45 | 1.090.800 |
01 may 2024 | 49,66 | 51,28 | 49,29 | 50,92 | 50,92 | 897.900 |
30 abr 2024 | 49,45 | 50,28 | 48,89 | 49,73 | 49,73 | 1.247.000 |
29 abr 2024 | 49,67 | 50,83 | 49,40 | 50,37 | 50,37 | 1.192.900 |
26 abr 2024 | 47,43 | 49,42 | 46,46 | 49,25 | 49,25 | 2.276.900 |
25 abr 2024 | 48,88 | 49,75 | 48,15 | 49,39 | 49,39 | 1.075.400 |
24 abr 2024 | 49,47 | 50,01 | 48,98 | 50,01 | 50,01 | 805.600 |
23 abr 2024 | 49,75 | 51,00 | 49,75 | 50,01 | 50,01 | 865.800 |
22 abr 2024 | 50,20 | 50,42 | 49,15 | 49,86 | 49,86 | 974.700 |
19 abr 2024 | 48,82 | 49,89 | 48,78 | 49,88 | 49,88 | 1.019.500 |
18 abr 2024 | 48,42 | 49,24 | 48,05 | 48,86 | 48,86 | 945.600 |
17 abr 2024 | 48,64 | 49,53 | 48,17 | 48,21 | 48,21 | 959.200 |
16 abr 2024 | 48,36 | 48,99 | 47,87 | 48,19 | 48,19 | 1.062.600 |
15 abr 2024 | 48,67 | 49,38 | 48,00 | 48,31 | 48,31 | 1.190.900 |
12 abr 2024 | 49,75 | 49,75 | 48,53 | 48,58 | 48,58 | 862.500 |
11 abr 2024 | 49,98 | 50,49 | 49,29 | 49,98 | 49,98 | 1.038.800 |
10 abr 2024 | 51,12 | 51,49 | 49,16 | 49,50 | 49,50 | 1.144.100 |
09 abr 2024 | 52,27 | 53,08 | 51,84 | 52,27 | 52,27 | 820.200 |
08 abr 2024 | 51,33 | 52,59 | 50,72 | 52,41 | 52,41 | 1.043.000 |
05 abr 2024 | 51,84 | 52,14 | 50,91 | 51,31 | 51,31 | 1.561.300 |
04 abr 2024 | 53,41 | 54,39 | 52,24 | 52,26 | 52,26 | 1.060.300 |
03 abr 2024 | 54,37 | 54,37 | 53,15 | 53,36 | 53,36 | 930.300 |
02 abr 2024 | 55,84 | 55,84 | 54,09 | 54,28 | 54,28 | 1.407.200 |
01 abr 2024 | 57,23 | 57,23 | 55,22 | 55,75 | 55,75 | 2.327.000 |
28 mar 2024 | 56,73 | 57,31 | 56,29 | 57,23 | 57,23 | 1.244.600 |
27 mar 2024 | 55,65 | 57,09 | 55,65 | 57,07 | 57,07 | 1.025.200 |
26 mar 2024 | 56,31 | 56,65 | 55,29 | 55,50 | 55,50 | 1.174.000 |
25 mar 2024 | 56,09 | 57,04 | 55,70 | 56,20 | 56,20 | 3.172.000 |
22 mar 2024 | 57,26 | 57,26 | 55,97 | 56,00 | 56,00 | 967.700 |
21 mar 2024 | 57,10 | 57,42 | 56,28 | 56,94 | 56,94 | 2.025.800 |
20 mar 2024 | 57,72 | 58,12 | 56,35 | 57,23 | 57,23 | 977.700 |
19 mar 2024 | 58,06 | 58,27 | 57,27 | 57,86 | 57,86 | 1.518.100 |
18 mar 2024 | 58,01 | 59,05 | 57,19 | 58,18 | 58,18 | 1.154.100 |
15 mar 2024 | 57,63 | 58,59 | 57,22 | 57,37 | 57,37 | 3.711.700 |
14 mar 2024 | 58,67 | 58,67 | 57,55 | 57,67 | 57,67 | 1.780.200 |
13 mar 2024 | 57,94 | 59,32 | 57,94 | 58,57 | 58,57 | 906.200 |
12 mar 2024 | 59,55 | 59,55 | 57,85 | 58,28 | 58,28 | 659.700 |
11 mar 2024 | 56,56 | 59,53 | 56,56 | 59,23 | 59,23 | 1.293.400 |
08 mar 2024 | 56,61 | 57,25 | 56,23 | 56,89 | 56,89 | 928.800 |
07 mar 2024 | 56,36 | 57,13 | 55,96 | 56,59 | 56,59 | 1.102.500 |
06 mar 2024 | 57,13 | 57,81 | 55,19 | 56,20 | 56,20 | 1.601.500 |
05 mar 2024 | 56,84 | 58,40 | 56,49 | 57,20 | 57,20 | 1.394.800 |
04 mar 2024 | 60,19 | 60,26 | 56,99 | 57,03 | 57,03 | 1.480.000 |
01 mar 2024 | 60,10 | 61,07 | 59,41 | 60,38 | 60,38 | 1.760.000 |
29 feb 2024 | 59,96 | 60,60 | 59,96 | 60,18 | 60,18 | 1.834.200 |
28 feb 2024 | 59,84 | 60,26 | 59,35 | 59,43 | 59,43 | 904.800 |
27 feb 2024 | 60,87 | 61,41 | 60,09 | 60,47 | 60,47 | 675.900 |
26 feb 2024 | 61,82 | 63,40 | 60,22 | 60,65 | 60,65 | 1.789.500 |
23 feb 2024 | 61,04 | 62,69 | 60,85 | 62,00 | 62,00 | 1.110.000 |
22 feb 2024 | 59,53 | 61,46 | 59,01 | 61,39 | 61,39 | 1.167.400 |
21 feb 2024 | 60,70 | 60,89 | 59,11 | 59,48 | 59,48 | 2.250.400 |
20 feb 2024 | 60,23 | 61,50 | 59,71 | 60,90 | 60,90 | 2.663.700 |
16 feb 2024 | 62,21 | 62,80 | 59,88 | 60,37 | 60,37 | 1.682.700 |
15 feb 2024 | 59,52 | 60,93 | 59,52 | 60,43 | 60,43 | 966.600 |
14 feb 2024 | 60,59 | 60,59 | 59,34 | 59,62 | 59,62 | 1.192.700 |
13 feb 2024 | 60,59 | 61,06 | 59,42 | 60,08 | 60,08 | 3.372.000 |
12 feb 2024 | 61,00 | 62,91 | 60,92 | 62,07 | 62,07 | 934.800 |
09 feb 2024 | 59,95 | 61,10 | 59,84 | 60,98 | 60,98 | 2.403.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |