Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 56,90 | 57,20 | 56,30 | 56,30 | 56,30 | 5059 |
27 mar 2024 | 57,80 | 58,00 | 56,90 | 56,90 | 56,90 | 3593 |
26 mar 2024 | 56,30 | 57,70 | 56,30 | 57,40 | 57,40 | 3212 |
25 mar 2024 | 55,50 | 56,50 | 55,00 | 56,40 | 56,40 | 2044 |
22 mar 2024 | 56,20 | 57,70 | 54,60 | 55,30 | 55,30 | 6670 |
21 mar 2024 | 54,90 | 55,90 | 54,50 | 55,70 | 55,70 | 2708 |
20 mar 2024 | 54,90 | 54,90 | 53,60 | 54,10 | 54,10 | 4314 |
19 mar 2024 | 55,30 | 55,50 | 54,10 | 55,00 | 55,00 | 11.370 |
18 mar 2024 | 55,20 | 56,00 | 55,00 | 55,40 | 55,40 | 4833 |
15 mar 2024 | 56,80 | 56,80 | 55,20 | 55,50 | 55,50 | 1549 |
14 mar 2024 | 56,30 | 56,30 | 55,20 | 55,70 | 55,70 | 9554 |
13 mar 2024 | 59,00 | 59,00 | 56,20 | 56,60 | 56,60 | 1804 |
12 mar 2024 | 59,90 | 60,00 | 58,20 | 58,20 | 58,20 | 3949 |
11 mar 2024 | 59,30 | 60,30 | 59,20 | 60,00 | 60,00 | 4600 |
08 mar 2024 | 59,40 | 60,00 | 58,60 | 59,30 | 59,30 | 6002 |
07 mar 2024 | 58,90 | 59,50 | 58,50 | 59,40 | 59,40 | 7226 |
06 mar 2024 | 58,00 | 59,30 | 57,10 | 58,60 | 58,60 | 7788 |
05 mar 2024 | 57,60 | 58,00 | 56,40 | 57,20 | 57,20 | 6233 |
04 mar 2024 | 58,40 | 58,40 | 56,20 | 57,30 | 57,30 | 5984 |
01 mar 2024 | 59,10 | 59,10 | 57,90 | 58,00 | 58,00 | 3979 |
29 feb 2024 | 58,40 | 58,80 | 58,30 | 58,50 | 58,50 | 1789 |
28 feb 2024 | 59,60 | 59,60 | 57,50 | 58,00 | 58,00 | 3297 |
27 feb 2024 | 57,70 | 59,00 | 57,20 | 59,00 | 59,00 | 4482 |
26 feb 2024 | 57,50 | 58,30 | 57,00 | 58,00 | 58,00 | 3910 |
23 feb 2024 | 57,70 | 58,30 | 56,80 | 58,00 | 58,00 | 2616 |
22 feb 2024 | 58,30 | 58,40 | 57,50 | 58,00 | 58,00 | 4405 |
21 feb 2024 | 57,70 | 58,50 | 55,50 | 58,50 | 58,50 | 5136 |
20 feb 2024 | 59,70 | 59,70 | 56,00 | 57,60 | 57,60 | 5554 |
19 feb 2024 | 59,80 | 60,30 | 59,10 | 60,00 | 60,00 | 3196 |
16 feb 2024 | 59,90 | 60,00 | 58,70 | 59,50 | 59,50 | 2732 |
15 feb 2024 | 59,50 | 59,80 | 58,50 | 59,60 | 59,60 | 3933 |
14 feb 2024 | 58,50 | 59,40 | 58,40 | 59,10 | 59,10 | 2598 |
13 feb 2024 | 59,00 | 59,10 | 57,80 | 59,10 | 59,10 | 2211 |
12 feb 2024 | 61,20 | 61,20 | 58,80 | 58,80 | 58,80 | 2263 |
09 feb 2024 | 59,90 | 61,20 | 59,60 | 60,70 | 60,70 | 4770 |
08 feb 2024 | 58,40 | 60,70 | 58,40 | 60,20 | 60,20 | 5656 |
07 feb 2024 | 58,20 | 59,00 | 57,50 | 58,90 | 58,90 | 2302 |
06 feb 2024 | 58,00 | 58,80 | 57,70 | 58,20 | 58,20 | 3245 |
05 feb 2024 | 58,50 | 58,90 | 57,00 | 58,90 | 58,90 | 3828 |
02 feb 2024 | 57,90 | 59,30 | 57,80 | 57,80 | 57,80 | 1972 |
01 feb 2024 | 57,80 | 58,60 | 57,60 | 58,10 | 58,10 | 877 |
31 ene 2024 | 57,20 | 58,60 | 57,20 | 57,90 | 57,90 | 3648 |
30 ene 2024 | 57,30 | 57,80 | 57,00 | 57,30 | 57,30 | 1811 |
29 ene 2024 | 56,70 | 57,70 | 56,60 | 57,50 | 57,50 | 1881 |
26 ene 2024 | 57,00 | 57,60 | 56,80 | 57,10 | 57,10 | 1570 |
25 ene 2024 | 56,60 | 57,80 | 56,60 | 57,60 | 57,60 | 1788 |
24 ene 2024 | 57,10 | 57,60 | 56,10 | 56,90 | 56,90 | 1687 |
23 ene 2024 | 57,70 | 57,70 | 56,40 | 56,70 | 56,70 | 3717 |
22 ene 2024 | 58,00 | 58,00 | 55,70 | 57,60 | 57,60 | 4791 |
19 ene 2024 | 57,60 | 57,60 | 55,30 | 56,00 | 56,00 | 7351 |
18 ene 2024 | 55,60 | 57,70 | 55,60 | 57,60 | 57,60 | 1866 |
17 ene 2024 | 55,40 | 55,90 | 55,00 | 55,50 | 55,50 | 882 |
16 ene 2024 | 55,40 | 56,20 | 55,20 | 55,90 | 55,90 | 915 |
15 ene 2024 | 55,90 | 56,00 | 54,60 | 55,20 | 55,20 | 3739 |
12 ene 2024 | 56,60 | 56,90 | 56,10 | 56,40 | 56,40 | 2206 |
11 ene 2024 | 57,90 | 58,00 | 56,10 | 56,50 | 56,50 | 2882 |
10 ene 2024 | 59,20 | 59,50 | 56,80 | 57,40 | 57,40 | 11.981 |
09 ene 2024 | 57,50 | 58,80 | 57,50 | 58,20 | 58,20 | 1690 |
08 ene 2024 | 56,10 | 58,50 | 56,10 | 58,20 | 58,20 | 1474 |
05 ene 2024 | 56,40 | 57,10 | 56,00 | 56,90 | 56,90 | 2035 |
04 ene 2024 | 57,10 | 57,50 | 56,50 | 57,00 | 57,00 | 1491 |
03 ene 2024 | 57,40 | 57,60 | 56,60 | 57,00 | 57,00 | 1887 |
02 ene 2024 | 58,70 | 59,10 | 57,50 | 57,50 | 57,50 | 7756 |
29 dic 2023 | 58,90 | 59,00 | 58,20 | 58,20 | 58,20 | 2845 |
28 dic 2023 | 59,40 | 59,40 | 57,60 | 58,80 | 58,80 | 2048 |
27 dic 2023 | 59,70 | 60,00 | 59,20 | 59,20 | 59,20 | 3009 |
22 dic 2023 | 58,70 | 59,70 | 58,30 | 59,40 | 59,40 | 2804 |
21 dic 2023 | 58,00 | 59,30 | 57,70 | 58,80 | 58,80 | 5198 |
20 dic 2023 | 58,40 | 58,90 | 58,00 | 58,20 | 58,20 | 5197 |
19 dic 2023 | 58,90 | 59,30 | 58,40 | 58,40 | 58,40 | 3006 |
18 dic 2023 | 58,00 | 59,00 | 57,20 | 58,40 | 58,40 | 9122 |
15 dic 2023 | 58,80 | 59,80 | 58,10 | 58,40 | 58,40 | 8654 |
14 dic 2023 | 56,20 | 59,00 | 55,80 | 58,30 | 58,30 | 11.536 |
13 dic 2023 | 56,20 | 56,20 | 54,80 | 55,90 | 55,90 | 3448 |
12 dic 2023 | 54,70 | 55,60 | 54,00 | 55,60 | 55,60 | 11.199 |
11 dic 2023 | 54,00 | 55,00 | 53,80 | 54,20 | 54,20 | 5807 |
08 dic 2023 | 52,40 | 54,40 | 52,40 | 54,40 | 54,40 | 8247 |
07 dic 2023 | 51,20 | 52,50 | 50,30 | 52,50 | 52,50 | 5518 |
06 dic 2023 | 51,70 | 52,70 | 51,20 | 52,00 | 52,00 | 3301 |
05 dic 2023 | 53,30 | 53,50 | 51,30 | 51,50 | 51,50 | 5044 |
04 dic 2023 | 53,30 | 54,20 | 52,70 | 53,30 | 53,30 | 4626 |
01 dic 2023 | 54,20 | 54,40 | 53,10 | 53,80 | 53,80 | 2002 |
30 nov 2023 | 54,50 | 54,50 | 53,50 | 53,60 | 53,60 | 2817 |
29 nov 2023 | 55,30 | 56,00 | 53,90 | 54,40 | 54,40 | 7090 |
28 nov 2023 | 53,00 | 55,50 | 53,00 | 55,40 | 55,40 | 7733 |
27 nov 2023 | 54,70 | 54,80 | 53,00 | 53,20 | 53,20 | 6116 |
24 nov 2023 | 56,10 | 56,10 | 53,60 | 54,20 | 54,20 | 3917 |
23 nov 2023 | 56,40 | 56,70 | 55,90 | 56,00 | 56,00 | 7052 |
22 nov 2023 | 55,00 | 56,60 | 54,50 | 56,20 | 56,20 | 3914 |
21 nov 2023 | 55,70 | 55,80 | 54,30 | 54,60 | 54,60 | 4180 |
20 nov 2023 | 54,40 | 55,00 | 54,10 | 54,30 | 54,30 | 3156 |
17 nov 2023 | 54,80 | 54,80 | 53,60 | 54,40 | 54,40 | 3912 |
16 nov 2023 | 52,40 | 53,40 | 52,00 | 53,40 | 53,40 | 3463 |
15 nov 2023 | 54,90 | 54,90 | 52,30 | 52,40 | 52,40 | 10.719 |
14 nov 2023 | 51,00 | 53,90 | 51,00 | 53,90 | 53,90 | 3584 |
13 nov 2023 | 51,50 | 51,60 | 50,80 | 51,50 | 51,50 | 2743 |
10 nov 2023 | 49,85 | 51,90 | 49,70 | 51,90 | 51,90 | 5692 |
09 nov 2023 | 51,00 | 51,00 | 48,30 | 50,30 | 50,30 | 7826 |
08 nov 2023 | 50,00 | 51,50 | 49,30 | 50,40 | 50,40 | 9271 |
07 nov 2023 | 48,65 | 49,85 | 48,50 | 49,80 | 49,80 | 12.764 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |