Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 52,89 | 53,10 | 52,50 | 52,79 | 52,79 | 306.300 |
02 jul 2024 | 54,46 | 54,46 | 52,75 | 52,89 | 52,89 | 546.600 |
01 jul 2024 | 54,88 | 55,54 | 54,34 | 54,48 | 54,48 | 398.200 |
28 jun 2024 | 55,27 | 55,31 | 54,41 | 54,82 | 54,82 | 814.700 |
27 jun 2024 | 54,47 | 54,84 | 53,74 | 54,83 | 54,83 | 313.100 |
26 jun 2024 | 53,32 | 54,52 | 52,89 | 54,47 | 54,47 | 715.700 |
25 jun 2024 | 54,34 | 54,43 | 53,39 | 53,58 | 53,58 | 661.900 |
24 jun 2024 | 56,07 | 56,07 | 54,14 | 54,45 | 54,45 | 984.800 |
21 jun 2024 | 55,82 | 56,56 | 55,10 | 56,16 | 56,16 | 890.300 |
20 jun 2024 | 53,23 | 55,66 | 53,14 | 55,63 | 55,63 | 771.100 |
18 jun 2024 | 52,93 | 55,08 | 52,54 | 53,42 | 53,42 | 583.000 |
17 jun 2024 | 52,10 | 53,57 | 51,90 | 52,95 | 52,95 | 633.100 |
14 jun 2024 | 51,60 | 52,99 | 51,60 | 52,68 | 52,68 | 350.800 |
13 jun 2024 | 52,35 | 52,93 | 51,59 | 52,29 | 52,29 | 491.700 |
12 jun 2024 | 52,74 | 53,54 | 51,99 | 52,81 | 52,81 | 498.000 |
11 jun 2024 | 53,20 | 53,20 | 51,21 | 51,76 | 51,76 | 1.040.500 |
10 jun 2024 | 52,82 | 53,99 | 52,42 | 52,81 | 52,81 | 1.285.700 |
07 jun 2024 | 52,71 | 55,70 | 52,61 | 53,38 | 53,38 | 1.307.900 |
06 jun 2024 | 52,63 | 55,02 | 49,82 | 52,80 | 52,80 | 3.091.400 |
05 jun 2024 | 60,91 | 61,40 | 59,59 | 60,03 | 60,03 | 336.500 |
04 jun 2024 | 59,92 | 60,97 | 59,74 | 60,50 | 60,50 | 282.700 |
03 jun 2024 | 60,99 | 61,32 | 59,73 | 60,19 | 60,19 | 427.200 |
31 may 2024 | 60,81 | 61,44 | 60,16 | 61,07 | 61,07 | 289.900 |
30 may 2024 | 60,35 | 61,94 | 60,28 | 60,83 | 60,83 | 301.100 |
29 may 2024 | 59,52 | 60,80 | 59,51 | 60,47 | 60,47 | 351.700 |
28 may 2024 | 59,62 | 60,17 | 59,35 | 60,04 | 60,04 | 471.300 |
24 may 2024 | 59,42 | 59,61 | 58,76 | 59,60 | 59,60 | 403.700 |
23 may 2024 | 60,50 | 61,35 | 58,94 | 59,38 | 59,38 | 356.300 |
22 may 2024 | 60,57 | 61,11 | 60,21 | 60,57 | 60,57 | 367.000 |
21 may 2024 | 61,27 | 61,53 | 60,10 | 60,54 | 60,54 | 541.000 |
20 may 2024 | 61,78 | 62,04 | 61,09 | 61,28 | 61,28 | 288.600 |
17 may 2024 | 62,92 | 62,95 | 61,81 | 61,96 | 61,96 | 309.300 |
16 may 2024 | 63,19 | 63,57 | 62,85 | 62,88 | 62,88 | 472.400 |
15 may 2024 | 61,48 | 63,51 | 61,48 | 63,20 | 63,20 | 460.300 |
14 may 2024 | 61,69 | 62,44 | 61,04 | 61,43 | 61,43 | 356.400 |
13 may 2024 | 62,27 | 62,65 | 60,90 | 61,14 | 61,14 | 496.600 |
10 may 2024 | 61,95 | 62,55 | 61,81 | 62,10 | 62,10 | 278.400 |
09 may 2024 | 62,70 | 63,00 | 61,91 | 61,95 | 61,95 | 504.400 |
08 may 2024 | 62,74 | 63,33 | 62,22 | 62,41 | 62,41 | 456.800 |
07 may 2024 | 62,86 | 64,07 | 62,61 | 63,12 | 63,12 | 696.700 |
06 may 2024 | 64,36 | 64,47 | 61,99 | 62,60 | 62,60 | 678.800 |
03 may 2024 | 63,44 | 64,36 | 62,23 | 64,15 | 64,15 | 891.500 |
02 may 2024 | 62,63 | 62,94 | 60,07 | 62,92 | 62,92 | 1.500.600 |
01 may 2024 | 59,90 | 63,21 | 58,62 | 62,62 | 62,62 | 2.494.400 |
30 abr 2024 | 55,90 | 56,60 | 55,32 | 55,75 | 55,75 | 864.900 |
29 abr 2024 | 55,67 | 57,02 | 55,40 | 56,17 | 56,17 | 714.100 |
26 abr 2024 | 55,15 | 55,74 | 54,82 | 55,53 | 55,53 | 553.300 |
25 abr 2024 | 55,37 | 55,84 | 54,26 | 55,10 | 55,10 | 536.700 |
24 abr 2024 | 55,14 | 56,14 | 55,00 | 55,94 | 55,94 | 977.300 |
23 abr 2024 | 53,80 | 55,39 | 53,58 | 55,02 | 55,02 | 661.200 |
22 abr 2024 | 52,33 | 54,55 | 51,80 | 54,01 | 54,01 | 733.700 |
19 abr 2024 | 52,44 | 52,93 | 51,83 | 52,33 | 52,33 | 431.900 |
18 abr 2024 | 52,12 | 52,89 | 51,71 | 52,76 | 52,76 | 537.400 |
17 abr 2024 | 53,46 | 53,46 | 51,87 | 51,87 | 51,87 | 485.000 |
16 abr 2024 | 52,98 | 53,60 | 52,71 | 53,18 | 53,18 | 449.300 |
15 abr 2024 | 53,36 | 53,51 | 52,29 | 53,37 | 53,37 | 744.100 |
12 abr 2024 | 53,71 | 54,26 | 52,75 | 52,99 | 52,99 | 382.800 |
11 abr 2024 | 55,36 | 55,90 | 53,93 | 54,07 | 54,07 | 378.800 |
10 abr 2024 | 54,42 | 55,67 | 54,35 | 55,24 | 55,24 | 533.400 |
09 abr 2024 | 54,83 | 56,14 | 54,83 | 55,84 | 55,84 | 900.500 |
08 abr 2024 | 53,87 | 54,81 | 53,15 | 54,70 | 54,70 | 806.700 |
05 abr 2024 | 52,89 | 55,03 | 52,82 | 53,94 | 53,94 | 931.200 |
04 abr 2024 | 54,32 | 54,32 | 53,00 | 53,24 | 53,24 | 431.300 |
03 abr 2024 | 53,98 | 55,18 | 52,90 | 53,94 | 53,94 | 356.200 |
02 abr 2024 | 54,27 | 54,66 | 53,76 | 54,32 | 54,32 | 375.200 |
01 abr 2024 | 55,76 | 56,33 | 54,96 | 55,16 | 55,16 | 415.200 |
28 mar 2024 | 55,86 | 56,72 | 55,86 | 55,94 | 55,94 | 409.500 |
27 mar 2024 | 54,69 | 56,32 | 54,63 | 55,87 | 55,87 | 416.500 |
26 mar 2024 | 54,83 | 55,36 | 54,28 | 54,39 | 54,39 | 811.100 |
25 mar 2024 | 56,17 | 56,44 | 54,35 | 54,42 | 54,42 | 393.900 |
22 mar 2024 | 56,37 | 56,56 | 55,52 | 55,98 | 55,98 | 519.800 |
21 mar 2024 | 56,80 | 57,08 | 55,97 | 56,28 | 56,28 | 1.435.400 |
20 mar 2024 | 51,25 | 57,18 | 51,22 | 56,63 | 56,63 | 2.142.000 |
19 mar 2024 | 50,63 | 50,95 | 50,04 | 50,34 | 50,34 | 480.000 |
18 mar 2024 | 50,54 | 50,84 | 49,69 | 50,76 | 50,76 | 576.700 |
15 mar 2024 | 50,68 | 51,20 | 50,04 | 50,60 | 50,60 | 780.800 |
14 mar 2024 | 52,41 | 52,41 | 50,69 | 51,12 | 51,12 | 630.900 |
13 mar 2024 | 51,67 | 52,89 | 51,61 | 52,28 | 52,28 | 481.700 |
12 mar 2024 | 52,12 | 52,21 | 51,14 | 51,98 | 51,98 | 766.800 |
11 mar 2024 | 53,75 | 54,21 | 52,50 | 52,60 | 52,60 | 567.000 |
08 mar 2024 | 54,52 | 54,83 | 53,20 | 53,73 | 53,73 | 579.000 |
07 mar 2024 | 53,88 | 54,56 | 53,32 | 53,94 | 53,94 | 889.500 |
06 mar 2024 | 52,38 | 54,14 | 50,97 | 53,26 | 53,26 | 3.381.300 |
05 mar 2024 | 52,81 | 55,12 | 52,30 | 52,38 | 52,38 | 2.271.800 |
04 mar 2024 | 55,20 | 55,99 | 54,00 | 55,85 | 55,85 | 329.700 |
01 mar 2024 | 54,69 | 55,97 | 54,24 | 55,24 | 55,24 | 531.800 |
29 feb 2024 | 55,75 | 56,06 | 54,56 | 54,81 | 54,81 | 397.700 |
28 feb 2024 | 55,26 | 55,74 | 54,87 | 55,09 | 55,09 | 1.487.700 |
27 feb 2024 | 56,31 | 56,32 | 55,68 | 55,90 | 55,90 | 282.500 |
26 feb 2024 | 56,86 | 57,46 | 55,93 | 55,97 | 55,97 | 435.000 |
23 feb 2024 | 56,01 | 57,55 | 55,12 | 57,12 | 57,12 | 708.800 |
22 feb 2024 | 56,78 | 57,27 | 55,31 | 56,24 | 56,24 | 626.400 |
21 feb 2024 | 55,50 | 57,80 | 55,50 | 56,82 | 56,82 | 1.492.700 |
20 feb 2024 | 50,92 | 52,61 | 50,84 | 52,60 | 52,60 | 1.094.600 |
16 feb 2024 | 49,75 | 50,24 | 49,42 | 49,88 | 49,88 | 330.900 |
15 feb 2024 | 49,26 | 50,15 | 48,84 | 50,04 | 50,04 | 380.500 |
14 feb 2024 | 49,53 | 49,81 | 47,79 | 48,75 | 48,75 | 516.400 |
13 feb 2024 | 49,15 | 50,25 | 48,46 | 48,90 | 48,90 | 487.800 |
12 feb 2024 | 50,33 | 50,99 | 49,94 | 50,70 | 50,70 | 305.700 |
09 feb 2024 | 50,79 | 50,89 | 49,73 | 50,52 | 50,52 | 344.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |