Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
30 may 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
29 may 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
28 may 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
24 may 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
23 may 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
22 may 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
21 may 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
20 may 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
17 may 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
16 may 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
15 may 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
14 may 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
13 may 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
10 may 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
09 may 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
08 may 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
07 may 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
06 may 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
03 may 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
02 may 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
01 may 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
30 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
29 abr 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
26 abr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
25 abr 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
24 abr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,91 | - |
23 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
22 abr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
19 abr 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
18 abr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
17 abr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
16 abr 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
15 abr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
12 abr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
11 abr 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
10 abr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
09 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
08 abr 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
05 abr 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
04 abr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
03 abr 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
02 abr 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
01 abr 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
28 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
27 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
26 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
25 mar 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | - |
22 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
21 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
20 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
19 mar 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
18 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
15 mar 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
14 mar 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
13 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
12 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
11 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
08 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
07 mar 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
06 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
05 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
04 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
01 mar 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
29 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
28 feb 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
27 feb 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
26 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
23 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
22 feb 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
21 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
20 feb 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
16 feb 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
15 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
14 feb 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
13 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
12 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
09 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
08 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
07 feb 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
06 feb 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
05 feb 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
02 feb 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
01 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
31 ene 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
30 ene 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,80 | - |
29 ene 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
26 ene 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
25 ene 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
24 ene 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
23 ene 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
22 ene 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
19 ene 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
18 ene 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
17 ene 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
16 ene 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
12 ene 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
11 ene 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
10 ene 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
09 ene 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |