Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 72,70 | 73,60 | 71,61 | 73,35 | 73,35 | 1.290.262 |
20 may 2024 | 70,30 | 72,66 | 70,19 | 72,16 | 72,16 | 2.115.600 |
17 may 2024 | 68,97 | 70,69 | 68,88 | 70,29 | 70,29 | 2.016.400 |
16 may 2024 | 68,67 | 69,39 | 68,06 | 68,97 | 68,97 | 2.117.400 |
15 may 2024 | 68,00 | 69,97 | 67,89 | 69,01 | 69,01 | 2.457.700 |
14 may 2024 | 65,02 | 67,30 | 64,58 | 67,29 | 67,29 | 1.519.000 |
13 may 2024 | 67,71 | 68,00 | 65,33 | 65,59 | 65,59 | 1.357.700 |
10 may 2024 | 67,84 | 68,64 | 67,36 | 67,58 | 67,58 | 1.794.200 |
09 may 2024 | 66,21 | 67,87 | 66,10 | 67,58 | 67,58 | 2.056.100 |
08 may 2024 | 65,55 | 67,19 | 65,39 | 66,21 | 66,21 | 2.026.600 |
07 may 2024 | 64,84 | 65,60 | 64,45 | 65,32 | 65,32 | 1.536.100 |
06 may 2024 | 62,52 | 64,95 | 62,50 | 64,93 | 64,93 | 1.577.700 |
03 may 2024 | 63,00 | 63,89 | 62,21 | 62,24 | 62,24 | 1.640.400 |
02 may 2024 | 62,11 | 62,21 | 60,21 | 62,19 | 62,19 | 1.897.400 |
01 may 2024 | 61,25 | 62,92 | 60,11 | 61,11 | 61,11 | 2.296.700 |
30 abr 2024 | 62,23 | 62,80 | 60,64 | 60,70 | 60,70 | 1.754.600 |
29 abr 2024 | 61,66 | 62,99 | 61,14 | 62,27 | 62,27 | 2.186.800 |
26 abr 2024 | 61,90 | 62,24 | 61,31 | 61,66 | 61,66 | 1.164.400 |
25 abr 2024 | 59,29 | 61,21 | 58,91 | 60,89 | 60,89 | 1.016.700 |
24 abr 2024 | 61,57 | 62,09 | 60,60 | 60,89 | 60,89 | 978.500 |
23 abr 2024 | 60,34 | 62,24 | 60,18 | 61,07 | 61,07 | 2.930.600 |
22 abr 2024 | 59,00 | 60,65 | 58,46 | 59,86 | 59,86 | 2.212.500 |
19 abr 2024 | 59,07 | 59,70 | 58,10 | 58,75 | 58,75 | 2.591.300 |
18 abr 2024 | 60,66 | 60,90 | 59,26 | 59,53 | 59,53 | 1.772.200 |
17 abr 2024 | 62,68 | 62,98 | 60,36 | 60,71 | 60,71 | 1.825.900 |
16 abr 2024 | 60,83 | 62,52 | 60,82 | 62,41 | 62,41 | 1.735.500 |
15 abr 2024 | 63,43 | 64,04 | 61,03 | 61,06 | 61,06 | 1.817.900 |
12 abr 2024 | 63,75 | 64,54 | 62,82 | 63,22 | 63,22 | 2.027.800 |
11 abr 2024 | 65,74 | 66,98 | 63,90 | 64,25 | 64,25 | 4.744.600 |
10 abr 2024 | 63,46 | 65,67 | 63,40 | 65,57 | 65,57 | 1.674.800 |
09 abr 2024 | 65,72 | 65,94 | 63,91 | 64,50 | 64,50 | 1.963.000 |
08 abr 2024 | 65,98 | 66,40 | 64,52 | 65,85 | 65,85 | 1.669.600 |
05 abr 2024 | 63,99 | 66,26 | 63,62 | 65,98 | 65,98 | 2.462.900 |
04 abr 2024 | 64,00 | 66,51 | 63,62 | 63,76 | 63,76 | 2.965.800 |
03 abr 2024 | 61,36 | 63,71 | 61,17 | 63,21 | 63,21 | 2.096.700 |
02 abr 2024 | 61,28 | 61,50 | 59,00 | 61,13 | 61,13 | 2.689.600 |
01 abr 2024 | 61,85 | 62,55 | 61,59 | 62,32 | 62,32 | 2.023.100 |
28 mar 2024 | 62,20 | 62,98 | 61,26 | 61,72 | 61,72 | 2.322.100 |
27 mar 2024 | 64,09 | 64,69 | 61,04 | 61,93 | 61,93 | 2.216.200 |
26 mar 2024 | 63,77 | 64,40 | 63,10 | 63,72 | 63,72 | 1.562.500 |
25 mar 2024 | 64,01 | 66,37 | 63,56 | 63,62 | 63,62 | 3.294.300 |
22 mar 2024 | 62,52 | 64,47 | 61,98 | 64,45 | 64,45 | 2.842.500 |
21 mar 2024 | 63,36 | 63,50 | 61,71 | 62,48 | 62,48 | 3.437.900 |
20 mar 2024 | 62,78 | 63,04 | 61,44 | 62,77 | 62,77 | 2.477.800 |
19 mar 2024 | 63,84 | 64,00 | 61,14 | 62,26 | 62,26 | 2.612.900 |
18 mar 2024 | 63,19 | 65,00 | 62,53 | 64,78 | 64,78 | 2.853.900 |
15 mar 2024 | 64,00 | 64,38 | 62,91 | 63,14 | 63,14 | 3.657.700 |
14 mar 2024 | 64,51 | 64,99 | 62,65 | 63,83 | 63,83 | 2.568.200 |
13 mar 2024 | 63,70 | 65,53 | 63,22 | 64,74 | 64,74 | 1.588.000 |
12 mar 2024 | 64,02 | 64,23 | 63,00 | 63,81 | 63,81 | 1.584.500 |
11 mar 2024 | 65,09 | 65,16 | 62,96 | 63,36 | 63,36 | 2.608.100 |
08 mar 2024 | 65,40 | 66,99 | 64,94 | 65,85 | 65,85 | 3.194.800 |
07 mar 2024 | 65,00 | 65,64 | 63,74 | 65,25 | 65,25 | 6.798.300 |
06 mar 2024 | 64,71 | 65,41 | 63,12 | 64,51 | 64,51 | 2.524.900 |
05 mar 2024 | 64,26 | 64,79 | 62,42 | 63,43 | 63,43 | 2.818.200 |
04 mar 2024 | 64,55 | 66,28 | 64,24 | 65,43 | 65,43 | 3.245.100 |
01 mar 2024 | 63,40 | 65,83 | 63,34 | 64,40 | 64,40 | 5.557.700 |
29 feb 2024 | 62,08 | 63,79 | 60,38 | 63,16 | 63,16 | 8.160.500 |
28 feb 2024 | 57,93 | 59,19 | 57,26 | 59,04 | 59,04 | 4.295.900 |
27 feb 2024 | 59,07 | 59,69 | 58,14 | 58,23 | 58,23 | 2.895.000 |
26 feb 2024 | 59,10 | 59,78 | 58,30 | 58,92 | 58,92 | 2.144.500 |
23 feb 2024 | 58,53 | 59,87 | 58,29 | 58,76 | 58,76 | 1.843.200 |
22 feb 2024 | 57,21 | 58,99 | 57,13 | 58,34 | 58,34 | 3.038.800 |
21 feb 2024 | 55,08 | 55,50 | 53,75 | 54,43 | 54,43 | 2.729.800 |
20 feb 2024 | 57,63 | 57,80 | 55,94 | 56,18 | 56,18 | 2.494.400 |
16 feb 2024 | 59,17 | 59,87 | 58,34 | 58,34 | 58,34 | 1.624.400 |
15 feb 2024 | 58,04 | 59,25 | 57,27 | 59,14 | 59,14 | 2.836.000 |
14 feb 2024 | 56,44 | 57,77 | 56,13 | 57,74 | 57,74 | 2.935.100 |
13 feb 2024 | 54,26 | 56,26 | 53,30 | 55,52 | 55,52 | 4.146.000 |
12 feb 2024 | 58,14 | 58,15 | 56,47 | 56,52 | 56,52 | 3.026.100 |
09 feb 2024 | 58,89 | 59,15 | 58,10 | 58,15 | 58,15 | 2.317.300 |
08 feb 2024 | 57,50 | 58,94 | 57,18 | 58,61 | 58,61 | 2.712.600 |
07 feb 2024 | 57,26 | 58,20 | 57,00 | 57,52 | 57,52 | 1.275.600 |
06 feb 2024 | 57,91 | 58,16 | 56,21 | 56,54 | 56,54 | 1.871.100 |
05 feb 2024 | 58,15 | 58,95 | 56,86 | 57,37 | 57,37 | 2.065.600 |
02 feb 2024 | 57,27 | 58,95 | 57,13 | 57,86 | 57,86 | 3.616.600 |
01 feb 2024 | 56,87 | 57,48 | 56,62 | 57,08 | 57,08 | 2.503.200 |
31 ene 2024 | 56,03 | 56,80 | 55,47 | 56,20 | 56,20 | 1.946.800 |
30 ene 2024 | 56,98 | 57,25 | 55,90 | 56,48 | 56,48 | 1.936.000 |
29 ene 2024 | 55,25 | 56,94 | 55,19 | 56,94 | 56,94 | 3.132.100 |
26 ene 2024 | 54,79 | 55,54 | 54,58 | 55,07 | 55,07 | 2.454.300 |
25 ene 2024 | 57,10 | 57,39 | 54,65 | 54,96 | 54,96 | 3.721.600 |
24 ene 2024 | 56,68 | 57,53 | 56,02 | 56,59 | 56,59 | 1.965.200 |
23 ene 2024 | 55,99 | 56,21 | 54,90 | 56,20 | 56,20 | 2.209.700 |
22 ene 2024 | 55,28 | 56,24 | 54,55 | 56,00 | 56,00 | 2.930.900 |
19 ene 2024 | 54,00 | 55,32 | 53,61 | 54,89 | 54,89 | 3.277.200 |
18 ene 2024 | 53,17 | 53,94 | 52,51 | 53,52 | 53,52 | 3.358.800 |
17 ene 2024 | 52,39 | 52,87 | 50,67 | 52,79 | 52,79 | 4.846.000 |
16 ene 2024 | 50,00 | 50,69 | 49,81 | 50,38 | 50,38 | 2.140.700 |
12 ene 2024 | 49,11 | 50,68 | 49,10 | 50,31 | 50,31 | 2.033.900 |
11 ene 2024 | 49,00 | 49,31 | 48,21 | 49,11 | 49,11 | 1.363.800 |
10 ene 2024 | 47,50 | 48,91 | 47,39 | 48,76 | 48,76 | 2.647.500 |
09 ene 2024 | 46,31 | 49,00 | 46,31 | 47,00 | 47,00 | 5.044.900 |
08 ene 2024 | 46,00 | 46,98 | 46,00 | 46,96 | 46,96 | 2.064.400 |
05 ene 2024 | 44,64 | 46,01 | 44,50 | 45,86 | 45,86 | 2.258.600 |
04 ene 2024 | 45,02 | 45,55 | 44,87 | 44,96 | 44,96 | 3.406.300 |
03 ene 2024 | 45,78 | 46,24 | 44,85 | 44,90 | 44,90 | 2.359.900 |
02 ene 2024 | 46,82 | 46,83 | 45,21 | 45,85 | 45,85 | 2.939.700 |
29 dic 2023 | 47,46 | 47,83 | 47,29 | 47,69 | 47,69 | 1.302.900 |
28 dic 2023 | 47,10 | 47,71 | 46,97 | 47,64 | 47,64 | 1.052.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |