Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 60,32 | 60,46 | 60,22 | 60,44 | 60,44 | 31.002 |
03 jul 2024 | 59,93 | 60,21 | 59,87 | 60,20 | 60,20 | 81.000 |
02 jul 2024 | 59,63 | 59,97 | 59,55 | 59,97 | 59,97 | 208.900 |
01 jul 2024 | 59,58 | 59,71 | 59,24 | 59,67 | 59,67 | 603.500 |
28 jun 2024 | 59,40 | 59,47 | 59,39 | 59,46 | 59,46 | 182.300 |
27 jun 2024 | 59,32 | 59,44 | 59,32 | 59,42 | 59,42 | 17.900 |
26 jun 2024 | 59,42 | 59,43 | 59,32 | 59,38 | 59,38 | 14.800 |
25 jun 2024 | 59,37 | 59,42 | 59,32 | 59,38 | 59,38 | 15.400 |
24 jun 2024 | 59,32 | 59,41 | 59,31 | 59,31 | 59,31 | 21.800 |
21 jun 2024 | 59,38 | 59,40 | 59,34 | 59,40 | 59,40 | 22.900 |
20 jun 2024 | 59,41 | 59,41 | 59,29 | 59,34 | 59,34 | 7700 |
18 jun 2024 | 59,25 | 59,33 | 59,25 | 59,30 | 59,30 | 45.600 |
17 jun 2024 | 59,32 | 59,33 | 59,27 | 59,31 | 59,31 | 2300 |
14 jun 2024 | 59,33 | 59,34 | 59,25 | 59,29 | 59,29 | 2700 |
13 jun 2024 | 59,20 | 59,27 | 59,20 | 59,27 | 59,27 | 2800 |
12 jun 2024 | 59,41 | 59,41 | 59,21 | 59,21 | 59,21 | 3900 |
11 jun 2024 | 59,26 | 59,29 | 59,17 | 59,22 | 59,22 | 14.400 |
10 jun 2024 | 59,16 | 59,27 | 59,16 | 59,21 | 59,21 | 10.000 |
07 jun 2024 | 59,14 | 59,18 | 59,13 | 59,17 | 59,17 | 3500 |
06 jun 2024 | 59,09 | 59,13 | 59,09 | 59,13 | 59,13 | 3900 |
05 jun 2024 | 59,02 | 59,10 | 59,02 | 59,10 | 59,10 | 6800 |
04 jun 2024 | 58,95 | 59,02 | 58,95 | 59,02 | 59,02 | 2000 |
03 jun 2024 | 58,95 | 58,98 | 58,87 | 58,98 | 58,98 | 2500 |
31 may 2024 | 58,92 | 58,94 | 58,74 | 58,94 | 58,94 | 4600 |
30 may 2024 | 58,99 | 58,99 | 58,84 | 58,89 | 58,89 | 2300 |
29 may 2024 | 58,94 | 59,00 | 58,90 | 58,94 | 58,94 | 5300 |
28 may 2024 | 58,93 | 59,04 | 58,89 | 58,98 | 58,98 | 9900 |
24 may 2024 | 58,92 | 58,95 | 58,92 | 58,93 | 58,93 | 2500 |
23 may 2024 | 58,90 | 58,92 | 58,83 | 58,83 | 58,83 | 7400 |
22 may 2024 | 58,84 | 58,90 | 58,78 | 58,85 | 58,85 | 6800 |
21 may 2024 | 58,82 | 58,87 | 58,82 | 58,87 | 58,87 | 2400 |
20 may 2024 | 58,73 | 58,88 | 58,73 | 58,84 | 58,84 | 31.800 |
17 may 2024 | 58,76 | 58,76 | 58,70 | 58,72 | 58,72 | 2400 |
16 may 2024 | 58,71 | 58,73 | 58,70 | 58,70 | 58,70 | 5500 |
15 may 2024 | 58,68 | 58,72 | 58,57 | 58,70 | 58,70 | 6000 |
14 may 2024 | 58,35 | 58,51 | 58,35 | 58,49 | 58,49 | 4300 |
13 may 2024 | 58,39 | 58,43 | 58,33 | 58,35 | 58,35 | 54.600 |
10 may 2024 | 58,26 | 58,33 | 58,26 | 58,33 | 58,33 | 5400 |
09 may 2024 | 58,18 | 58,24 | 58,18 | 58,22 | 58,22 | 2000 |
08 may 2024 | 58,14 | 58,23 | 58,12 | 58,22 | 58,22 | 7000 |
07 may 2024 | 58,16 | 58,22 | 58,10 | 58,15 | 58,15 | 7200 |
06 may 2024 | 57,89 | 58,08 | 57,89 | 58,08 | 58,08 | 4600 |
03 may 2024 | 57,72 | 57,84 | 57,72 | 57,82 | 57,82 | 4200 |
02 may 2024 | 57,02 | 57,32 | 57,02 | 57,24 | 57,24 | 16.900 |
01 may 2024 | 56,91 | 57,07 | 56,88 | 56,94 | 56,94 | 4800 |
30 abr 2024 | 57,46 | 57,50 | 57,12 | 57,12 | 57,12 | 39.800 |
29 abr 2024 | 57,53 | 57,58 | 57,45 | 57,58 | 57,58 | 2000 |
26 abr 2024 | 57,35 | 57,50 | 57,35 | 57,45 | 57,45 | 14.100 |
25 abr 2024 | 56,64 | 57,02 | 56,64 | 56,95 | 56,95 | 5700 |
24 abr 2024 | 57,07 | 57,13 | 56,99 | 57,13 | 57,13 | 5500 |
23 abr 2024 | 56,79 | 57,04 | 56,76 | 57,00 | 57,00 | 3000 |
22 abr 2024 | 56,30 | 56,56 | 56,25 | 56,56 | 56,56 | 9600 |
19 abr 2024 | 56,70 | 56,70 | 56,08 | 56,18 | 56,18 | 14.500 |
18 abr 2024 | 56,88 | 56,98 | 56,72 | 56,76 | 56,76 | 5200 |
17 abr 2024 | 57,18 | 57,18 | 56,85 | 56,93 | 56,93 | 7500 |
16 abr 2024 | 57,13 | 57,24 | 57,09 | 57,14 | 57,14 | 7400 |
15 abr 2024 | 57,68 | 57,68 | 57,11 | 57,13 | 57,13 | 4600 |
12 abr 2024 | 57,51 | 57,57 | 57,40 | 57,47 | 57,47 | 2800 |
11 abr 2024 | 57,51 | 57,83 | 57,48 | 57,82 | 57,82 | 51.900 |
10 abr 2024 | 57,46 | 57,54 | 57,42 | 57,54 | 57,54 | 10.700 |
09 abr 2024 | 57,67 | 57,68 | 57,44 | 57,66 | 57,66 | 103.800 |
08 abr 2024 | 57,61 | 57,65 | 57,57 | 57,60 | 57,60 | 4600 |
05 abr 2024 | 57,36 | 57,60 | 57,36 | 57,53 | 57,53 | 5300 |
04 abr 2024 | 57,86 | 57,86 | 57,29 | 57,29 | 57,29 | 12.800 |
03 abr 2024 | 57,47 | 57,69 | 57,47 | 57,59 | 57,59 | 18.300 |
02 abr 2024 | 57,38 | 57,55 | 57,36 | 57,55 | 57,55 | 14.600 |
01 abr 2024 | 57,53 | 57,68 | 57,53 | 57,62 | 57,62 | 36.600 |
28 mar 2024 | 57,66 | 57,70 | 57,58 | 57,65 | 57,65 | 151.400 |
27 mar 2024 | 57,67 | 57,67 | 57,55 | 57,63 | 57,63 | 12.000 |
26 mar 2024 | 57,61 | 57,74 | 57,55 | 57,55 | 57,55 | 32.100 |
25 mar 2024 | 57,54 | 57,65 | 57,54 | 57,59 | 57,59 | 21.900 |
22 mar 2024 | 57,59 | 57,65 | 57,59 | 57,64 | 57,64 | 5600 |
21 mar 2024 | 57,65 | 57,65 | 57,55 | 57,56 | 57,56 | 11.200 |
20 mar 2024 | 57,26 | 57,50 | 57,24 | 57,50 | 57,50 | 13.400 |
19 mar 2024 | 57,06 | 57,25 | 57,06 | 57,24 | 57,24 | 5700 |
18 mar 2024 | 57,27 | 57,32 | 57,16 | 57,16 | 57,16 | 15.500 |
15 mar 2024 | 57,10 | 57,10 | 56,90 | 56,93 | 56,93 | 36.900 |
14 mar 2024 | 57,17 | 57,22 | 57,04 | 57,16 | 57,16 | 39.300 |
13 mar 2024 | 57,33 | 57,35 | 57,18 | 57,21 | 57,21 | 19.500 |
12 mar 2024 | 57,08 | 57,31 | 56,97 | 57,31 | 57,31 | 5500 |
11 mar 2024 | 57,00 | 57,03 | 56,89 | 57,00 | 57,00 | 5700 |
08 mar 2024 | 57,18 | 57,41 | 57,06 | 57,10 | 57,10 | 11.200 |
07 mar 2024 | 57,21 | 57,35 | 57,10 | 57,32 | 57,32 | 7500 |
06 mar 2024 | 57,13 | 57,15 | 57,04 | 57,10 | 57,10 | 2500 |
05 mar 2024 | 57,16 | 57,16 | 56,86 | 56,98 | 56,98 | 164.600 |
04 mar 2024 | 57,39 | 57,39 | 57,24 | 57,27 | 57,27 | 20.300 |
01 mar 2024 | 57,21 | 57,38 | 57,20 | 57,38 | 57,38 | 35.300 |
29 feb 2024 | 57,04 | 57,12 | 56,92 | 57,12 | 57,12 | 20.600 |
28 feb 2024 | 56,92 | 56,99 | 56,87 | 56,99 | 56,99 | 20.500 |
27 feb 2024 | 56,99 | 57,06 | 56,91 | 57,06 | 57,06 | 25.900 |
26 feb 2024 | 56,96 | 57,02 | 56,95 | 56,97 | 56,97 | 17.900 |
23 feb 2024 | 57,07 | 57,07 | 56,89 | 56,92 | 56,92 | 21.300 |
22 feb 2024 | 56,79 | 56,96 | 56,79 | 56,90 | 56,90 | 10.400 |
21 feb 2024 | 56,31 | 56,37 | 56,16 | 56,37 | 56,37 | 7000 |
20 feb 2024 | 56,44 | 56,55 | 56,23 | 56,42 | 56,42 | 12.800 |
16 feb 2024 | 56,66 | 56,75 | 56,49 | 56,55 | 56,55 | 24.100 |
15 feb 2024 | 56,70 | 56,74 | 56,60 | 56,71 | 56,71 | 37.400 |
14 feb 2024 | 56,53 | 56,69 | 56,52 | 56,68 | 56,68 | 23.300 |
13 feb 2024 | 56,24 | 56,55 | 56,24 | 56,46 | 56,46 | 13.400 |
12 feb 2024 | 56,88 | 56,90 | 56,69 | 56,69 | 56,69 | 15.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |