Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 67,70 | 67,80 | 67,70 | 67,75 | 67,75 | 56.527 |
24 abr 2024 | 67,70 | 67,75 | 67,70 | 67,70 | 67,70 | 63.222 |
23 abr 2024 | 67,80 | 67,90 | 67,70 | 67,75 | 67,75 | 55.900 |
22 abr 2024 | 67,75 | 67,85 | 67,70 | 67,75 | 67,75 | 131.745 |
19 abr 2024 | 67,70 | 67,75 | 67,70 | 67,70 | 67,70 | 59.669 |
18 abr 2024 | 67,70 | 67,80 | 67,70 | 67,70 | 67,70 | 139.698 |
17 abr 2024 | 67,65 | 67,85 | 67,65 | 67,70 | 67,70 | 122.121 |
16 abr 2024 | 67,90 | 68,00 | 67,60 | 67,70 | 67,70 | 1.405.984 |
15 abr 2024 | 67,85 | 68,00 | 67,85 | 67,95 | 67,95 | 1.728.595 |
12 abr 2024 | 67,55 | 68,00 | 67,55 | 67,95 | 67,95 | 2.164.879 |
11 abr 2024 | 67,10 | 67,60 | 67,10 | 67,60 | 67,60 | 286.198 |
10 abr 2024 | 67,05 | 67,20 | 67,05 | 67,15 | 67,15 | 142.594 |
09 abr 2024 | 67,00 | 67,10 | 66,85 | 67,05 | 67,05 | 90.725 |
08 abr 2024 | 67,10 | 67,20 | 67,00 | 67,00 | 67,00 | 70.732 |
05 abr 2024 | 67,10 | 67,25 | 67,05 | 67,05 | 67,05 | 210.216 |
04 abr 2024 | 67,15 | 67,25 | 67,10 | 67,20 | 67,20 | 141.744 |
03 abr 2024 | 67,25 | 67,35 | 67,20 | 67,25 | 67,25 | 96.708 |
02 abr 2024 | 67,20 | 67,30 | 67,15 | 67,25 | 67,25 | 111.409 |
28 mar 2024 | 67,22 | 67,24 | 67,20 | 67,20 | 67,20 | 100.985 |
27 mar 2024 | 67,18 | 67,26 | 67,18 | 67,20 | 67,20 | 84.006 |
26 mar 2024 | 67,16 | 67,24 | 67,16 | 67,22 | 67,22 | 138.582 |
25 mar 2024 | 67,12 | 67,24 | 67,12 | 67,16 | 67,16 | 169.514 |
22 mar 2024 | 67,06 | 67,28 | 67,06 | 67,18 | 67,18 | 399.822 |
21 mar 2024 | 66,50 | 66,50 | 66,28 | 66,32 | 66,32 | 85.531 |
20 mar 2024 | 66,30 | 66,60 | 66,24 | 66,28 | 66,28 | 80.981 |
19 mar 2024 | 66,22 | 66,50 | 66,20 | 66,50 | 66,50 | 108.140 |
18 mar 2024 | 65,82 | 66,64 | 65,82 | 66,40 | 66,40 | 173.645 |
15 mar 2024 | 66,00 | 66,40 | 65,70 | 66,40 | 66,40 | 751.835 |
14 mar 2024 | 66,02 | 66,40 | 65,70 | 66,04 | 66,04 | 110.629 |
13 mar 2024 | 66,40 | 66,82 | 66,28 | 66,30 | 66,30 | 173.268 |
12 mar 2024 | 65,52 | 66,70 | 65,50 | 66,10 | 66,10 | 198.162 |
11 mar 2024 | 65,26 | 65,60 | 65,18 | 65,52 | 65,52 | 89.805 |
08 mar 2024 | 65,16 | 65,44 | 65,16 | 65,30 | 65,30 | 67.011 |
07 mar 2024 | 65,20 | 65,44 | 65,18 | 65,30 | 65,30 | 139.774 |
06 mar 2024 | 65,20 | 65,48 | 65,20 | 65,24 | 65,24 | 118.455 |
05 mar 2024 | 65,16 | 65,38 | 65,10 | 65,24 | 65,24 | 109.081 |
04 mar 2024 | 65,12 | 65,36 | 65,12 | 65,22 | 65,22 | 91.591 |
01 mar 2024 | 65,02 | 65,58 | 65,02 | 65,50 | 65,50 | 112.698 |
29 feb 2024 | 65,10 | 65,18 | 64,88 | 65,00 | 65,00 | 261.560 |
28 feb 2024 | 65,12 | 65,34 | 64,74 | 65,12 | 65,12 | 203.536 |
27 feb 2024 | 65,32 | 65,52 | 65,02 | 65,16 | 65,16 | 146.680 |
26 feb 2024 | 65,28 | 65,54 | 65,10 | 65,10 | 65,10 | 226.089 |
23 feb 2024 | 65,14 | 65,58 | 65,00 | 65,52 | 65,52 | 189.714 |
22 feb 2024 | 65,34 | 65,58 | 65,06 | 65,20 | 65,20 | 231.425 |
21 feb 2024 | 65,40 | 65,66 | 65,22 | 65,34 | 65,34 | 196.822 |
20 feb 2024 | 65,36 | 65,70 | 65,08 | 65,40 | 65,40 | 282.332 |
19 feb 2024 | 65,42 | 65,60 | 65,32 | 65,48 | 65,48 | 166.358 |
16 feb 2024 | 65,50 | 65,70 | 65,26 | 65,44 | 65,44 | 283.017 |
15 feb 2024 | 65,28 | 65,98 | 64,92 | 65,60 | 65,60 | 221.605 |
14 feb 2024 | 64,52 | 65,34 | 64,50 | 65,34 | 65,34 | 266.322 |
13 feb 2024 | 64,54 | 64,88 | 64,20 | 64,88 | 64,88 | 321.159 |
12 feb 2024 | 63,98 | 64,56 | 63,90 | 64,50 | 64,50 | 292.271 |
09 feb 2024 | 63,80 | 64,46 | 63,70 | 64,10 | 64,10 | 568.400 |
08 feb 2024 | 63,22 | 64,26 | 63,00 | 64,18 | 64,18 | 512.535 |
07 feb 2024 | 62,00 | 64,56 | 61,60 | 63,50 | 63,50 | 1.910.131 |
06 feb 2024 | 66,10 | 66,58 | 64,50 | 64,84 | 64,84 | 5.088.799 |
05 feb 2024 | 41,61 | 58,50 | 39,93 | 57,40 | 57,40 | 2.029.969 |
02 feb 2024 | 41,99 | 44,44 | 41,56 | 42,16 | 42,16 | 509.434 |
01 feb 2024 | 39,03 | 40,89 | 38,79 | 40,62 | 40,62 | 244.007 |
31 ene 2024 | 39,85 | 40,35 | 38,37 | 39,40 | 39,40 | 294.248 |
30 ene 2024 | 38,60 | 41,87 | 38,60 | 39,98 | 39,98 | 530.207 |
29 ene 2024 | 39,99 | 40,99 | 38,38 | 39,23 | 39,23 | 540.371 |
26 ene 2024 | 36,08 | 40,87 | 35,70 | 40,87 | 40,87 | 1.018.795 |
25 ene 2024 | 34,98 | 37,90 | 34,84 | 35,93 | 35,93 | 567.163 |
24 ene 2024 | 32,76 | 35,40 | 32,70 | 34,93 | 34,93 | 321.999 |
23 ene 2024 | 33,26 | 33,99 | 32,25 | 32,88 | 32,88 | 232.450 |
22 ene 2024 | 32,69 | 33,73 | 31,80 | 33,42 | 33,42 | 438.522 |
19 ene 2024 | 37,91 | 37,98 | 31,50 | 33,50 | 33,50 | 1.615.906 |
18 ene 2024 | 40,90 | 42,21 | 36,77 | 37,94 | 37,94 | 1.043.941 |
17 ene 2024 | 37,79 | 42,00 | 36,20 | 40,97 | 40,97 | 1.472.651 |
16 ene 2024 | 32,69 | 39,40 | 32,12 | 38,00 | 38,00 | 2.172.754 |
15 ene 2024 | 30,30 | 33,81 | 30,11 | 33,72 | 33,72 | 589.978 |
12 ene 2024 | 31,60 | 31,70 | 29,73 | 30,75 | 30,75 | 386.526 |
11 ene 2024 | 34,80 | 34,86 | 30,65 | 30,80 | 30,80 | 630.683 |
10 ene 2024 | 34,32 | 35,54 | 33,34 | 35,35 | 35,35 | 374.181 |
09 ene 2024 | 36,80 | 36,95 | 33,21 | 33,40 | 33,40 | 357.488 |
08 ene 2024 | 35,00 | 36,61 | 35,00 | 36,50 | 36,50 | 296.725 |
05 ene 2024 | 33,56 | 35,43 | 33,42 | 35,43 | 35,43 | 218.063 |
04 ene 2024 | 33,05 | 34,28 | 32,92 | 34,28 | 34,28 | 204.217 |
03 ene 2024 | 34,73 | 35,15 | 33,28 | 33,33 | 33,33 | 197.662 |
02 ene 2024 | 34,60 | 36,89 | 34,60 | 34,98 | 34,98 | 375.387 |
29 dic 2023 | 35,00 | 35,10 | 34,00 | 34,00 | 34,00 | 137.777 |
28 dic 2023 | 33,89 | 34,80 | 33,60 | 34,69 | 34,69 | 451.098 |
27 dic 2023 | 32,71 | 33,86 | 32,59 | 33,72 | 33,72 | 178.398 |
22 dic 2023 | 31,41 | 32,97 | 31,31 | 32,50 | 32,50 | 374.132 |
21 dic 2023 | 32,70 | 32,90 | 30,56 | 30,74 | 30,74 | 442.235 |
20 dic 2023 | 33,77 | 33,97 | 33,11 | 33,47 | 33,47 | 284.114 |
19 dic 2023 | 34,73 | 35,02 | 32,70 | 32,89 | 32,89 | 504.970 |
18 dic 2023 | 33,59 | 35,47 | 33,41 | 35,00 | 35,00 | 442.172 |
15 dic 2023 | 33,98 | 34,36 | 32,50 | 32,75 | 32,75 | 568.903 |
14 dic 2023 | 31,61 | 34,33 | 31,61 | 33,57 | 33,57 | 1.131.252 |
13 dic 2023 | 32,60 | 35,45 | 32,32 | 34,96 | 34,96 | 591.551 |
12 dic 2023 | 31,81 | 35,76 | 31,54 | 35,40 | 35,40 | 1.726.246 |
11 dic 2023 | 28,00 | 33,75 | 26,89 | 33,38 | 33,38 | 1.676.784 |
08 dic 2023 | 24,49 | 25,37 | 23,94 | 24,79 | 24,79 | 628.563 |
07 dic 2023 | 25,10 | 25,70 | 24,24 | 24,97 | 24,97 | 583.368 |
06 dic 2023 | 27,78 | 27,88 | 25,52 | 25,76 | 25,76 | 672.213 |
05 dic 2023 | 25,22 | 27,58 | 25,00 | 27,55 | 27,55 | 832.272 |
04 dic 2023 | 24,43 | 25,29 | 23,75 | 24,76 | 24,76 | 558.942 |
01 dic 2023 | 23,75 | 24,44 | 21,19 | 24,44 | 24,44 | 1.228.748 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |