Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 72,75 | 72,93 | 71,91 | 72,56 | 72,56 | 236.100 |
27 mar 2024 | 72,77 | 73,10 | 72,32 | 72,63 | 72,63 | 228.600 |
26 mar 2024 | 72,06 | 72,12 | 71,40 | 72,00 | 72,00 | 197.600 |
25 mar 2024 | 73,51 | 73,61 | 71,58 | 71,59 | 71,59 | 210.300 |
22 mar 2024 | 74,00 | 74,60 | 73,24 | 73,25 | 73,25 | 219.300 |
21 mar 2024 | 73,67 | 73,93 | 73,03 | 73,89 | 73,89 | 230.600 |
20 mar 2024 | 73,45 | 73,89 | 72,68 | 73,39 | 73,39 | 241.900 |
19 mar 2024 | 73,91 | 74,86 | 73,03 | 73,56 | 73,56 | 253.900 |
18 mar 2024 | 74,40 | 75,31 | 73,29 | 73,63 | 73,63 | 397.000 |
15 mar 2024 | 74,06 | 74,75 | 73,29 | 74,67 | 74,67 | 533.100 |
14 mar 2024 | 74,76 | 75,02 | 73,59 | 74,02 | 74,02 | 223.100 |
13 mar 2024 | 74,15 | 75,16 | 73,97 | 75,07 | 75,07 | 247.900 |
12 mar 2024 | 74,21 | 74,81 | 73,77 | 74,15 | 74,15 | 459.500 |
11 mar 2024 | 73,34 | 75,08 | 72,81 | 74,58 | 74,58 | 289.800 |
08 mar 2024 | 72,75 | 73,93 | 72,55 | 73,70 | 73,70 | 254.600 |
07 mar 2024 | 71,89 | 72,95 | 71,46 | 72,61 | 72,61 | 192.400 |
06 mar 2024 | 71,53 | 71,71 | 70,55 | 71,40 | 71,40 | 155.300 |
05 mar 2024 | 71,85 | 71,97 | 70,83 | 71,24 | 71,24 | 211.900 |
04 mar 2024 | 70,12 | 72,00 | 69,37 | 71,98 | 71,98 | 248.100 |
01 mar 2024 | 69,66 | 70,51 | 69,36 | 70,13 | 70,13 | 214.800 |
29 feb 2024 | 70,14 | 70,15 | 68,76 | 69,58 | 69,58 | 196.300 |
28 feb 2024 | 69,52 | 70,36 | 68,78 | 69,58 | 69,58 | 171.700 |
27 feb 2024 | 70,00 | 70,01 | 69,19 | 69,86 | 69,86 | 168.700 |
26 feb 2024 | 69,50 | 70,44 | 69,19 | 69,98 | 69,98 | 153.700 |
23 feb 2024 | 69,55 | 70,00 | 69,41 | 69,72 | 69,72 | 167.700 |
22 feb 2024 | 68,87 | 69,59 | 68,66 | 69,40 | 69,40 | 200.700 |
21 feb 2024 | 68,74 | 69,30 | 67,94 | 69,29 | 69,29 | 164.900 |
20 feb 2024 | 68,54 | 69,57 | 68,48 | 68,76 | 68,76 | 185.100 |
16 feb 2024 | 68,81 | 69,58 | 68,61 | 69,14 | 69,14 | 188.200 |
15 feb 2024 | 67,95 | 69,31 | 67,83 | 68,78 | 68,78 | 293.300 |
14 feb 2024 | 66,60 | 68,49 | 66,41 | 67,70 | 67,70 | 348.300 |
13 feb 2024 | 66,76 | 67,74 | 66,14 | 66,56 | 66,56 | 311.100 |
12 feb 2024 | 68,75 | 69,08 | 66,32 | 67,95 | 67,95 | 425.800 |
09 feb 2024 | 69,00 | 69,00 | 67,64 | 68,67 | 68,67 | 291.300 |
08 feb 2024 | 65,63 | 69,30 | 60,00 | 68,80 | 68,80 | 676.500 |
07 feb 2024 | 62,80 | 63,31 | 62,29 | 62,91 | 62,91 | 239.000 |
06 feb 2024 | 61,75 | 63,34 | 61,75 | 62,90 | 62,90 | 213.900 |
05 feb 2024 | 61,46 | 62,17 | 61,38 | 61,84 | 61,84 | 189.800 |
02 feb 2024 | 61,72 | 62,44 | 61,61 | 61,88 | 61,88 | 220.400 |
01 feb 2024 | 61,95 | 62,90 | 61,56 | 62,53 | 62,53 | 254.600 |
31 ene 2024 | 63,13 | 63,13 | 61,06 | 61,54 | 61,54 | 296.700 |
30 ene 2024 | 63,53 | 63,53 | 62,48 | 62,77 | 62,77 | 250.600 |
29 ene 2024 | 62,80 | 63,56 | 62,29 | 63,50 | 63,50 | 361.400 |
26 ene 2024 | 63,00 | 63,32 | 62,42 | 62,94 | 62,94 | 239.300 |
25 ene 2024 | 62,08 | 62,65 | 61,64 | 62,65 | 62,65 | 259.900 |
24 ene 2024 | 62,15 | 62,15 | 61,05 | 61,47 | 61,47 | 275.700 |
23 ene 2024 | 61,51 | 61,84 | 60,72 | 61,56 | 61,56 | 295.700 |
22 ene 2024 | 60,05 | 61,23 | 59,38 | 61,12 | 61,12 | 305.800 |
19 ene 2024 | 58,95 | 59,59 | 58,22 | 59,53 | 59,53 | 181.200 |
18 ene 2024 | 58,80 | 58,95 | 58,30 | 58,76 | 58,76 | 156.100 |
17 ene 2024 | 58,58 | 59,81 | 58,48 | 58,83 | 58,83 | 161.600 |
16 ene 2024 | 59,37 | 59,66 | 58,89 | 59,05 | 59,05 | 197.000 |
12 ene 2024 | 59,62 | 60,46 | 59,03 | 59,55 | 59,55 | 105.600 |
11 ene 2024 | 59,83 | 59,89 | 58,84 | 58,89 | 58,89 | 225.200 |
10 ene 2024 | 59,31 | 59,84 | 58,82 | 59,79 | 59,79 | 180.300 |
09 ene 2024 | 58,76 | 59,84 | 58,59 | 59,50 | 59,50 | 184.100 |
08 ene 2024 | 58,84 | 59,30 | 58,18 | 59,27 | 59,27 | 184.500 |
05 ene 2024 | 60,12 | 60,61 | 57,95 | 58,83 | 58,83 | 231.300 |
04 ene 2024 | 60,65 | 61,16 | 60,33 | 60,71 | 60,71 | 204.400 |
03 ene 2024 | 62,48 | 62,48 | 60,42 | 60,44 | 60,44 | 283.200 |
02 ene 2024 | 60,95 | 61,99 | 60,95 | 61,99 | 61,99 | 253.900 |
29 dic 2023 | 62,02 | 62,02 | 60,80 | 61,22 | 61,22 | 220.100 |
28 dic 2023 | 61,56 | 62,03 | 60,99 | 61,82 | 61,82 | 292.600 |
27 dic 2023 | 61,86 | 62,22 | 61,34 | 61,86 | 61,86 | 217.800 |
26 dic 2023 | 61,92 | 62,25 | 61,35 | 61,73 | 61,73 | 191.600 |
22 dic 2023 | 62,02 | 62,67 | 61,75 | 61,94 | 61,94 | 220.100 |
21 dic 2023 | 61,17 | 61,72 | 60,48 | 61,69 | 61,69 | 159.700 |
20 dic 2023 | 61,13 | 61,94 | 60,45 | 60,63 | 60,63 | 237.700 |
19 dic 2023 | 60,64 | 61,42 | 60,64 | 60,96 | 60,96 | 259.800 |
18 dic 2023 | 60,28 | 60,50 | 59,46 | 60,38 | 60,38 | 239.500 |
15 dic 2023 | 60,93 | 60,93 | 59,31 | 59,92 | 59,92 | 759.600 |
14 dic 2023 | 61,12 | 61,62 | 60,31 | 60,97 | 60,97 | 298.800 |
13 dic 2023 | 59,85 | 60,65 | 59,18 | 60,58 | 60,58 | 283.700 |
12 dic 2023 | 59,68 | 60,22 | 59,20 | 59,96 | 59,96 | 145.800 |
11 dic 2023 | 59,77 | 59,87 | 59,31 | 59,43 | 59,43 | 147.500 |
08 dic 2023 | 60,15 | 60,27 | 59,44 | 59,58 | 59,58 | 158.500 |
07 dic 2023 | 59,28 | 60,27 | 58,30 | 59,87 | 59,87 | 248.800 |
06 dic 2023 | 59,90 | 60,44 | 59,14 | 59,17 | 59,17 | 201.000 |
05 dic 2023 | 60,64 | 61,22 | 59,91 | 59,97 | 59,97 | 214.900 |
04 dic 2023 | 58,69 | 60,87 | 58,69 | 60,55 | 60,55 | 216.200 |
01 dic 2023 | 57,39 | 58,75 | 56,69 | 58,61 | 58,61 | 243.400 |
30 nov 2023 | 56,94 | 57,42 | 56,61 | 57,35 | 57,35 | 205.700 |
29 nov 2023 | 57,15 | 57,35 | 56,82 | 57,00 | 57,00 | 183.400 |
28 nov 2023 | 58,05 | 58,05 | 57,12 | 57,13 | 57,13 | 151.600 |
27 nov 2023 | 58,21 | 58,21 | 57,43 | 58,05 | 58,05 | 162.600 |
24 nov 2023 | 58,36 | 58,53 | 57,80 | 58,32 | 58,32 | 75.500 |
22 nov 2023 | 58,56 | 58,76 | 57,83 | 58,29 | 58,29 | 119.800 |
21 nov 2023 | 58,38 | 59,01 | 57,82 | 58,10 | 58,10 | 124.200 |
20 nov 2023 | 58,05 | 59,12 | 57,74 | 58,85 | 58,85 | 214.800 |
17 nov 2023 | 59,29 | 60,09 | 58,26 | 58,31 | 58,31 | 260.300 |
16 nov 2023 | 58,69 | 59,08 | 58,46 | 58,95 | 58,95 | 163.300 |
15 nov 2023 | 59,27 | 59,51 | 58,48 | 58,57 | 58,57 | 215.400 |
14 nov 2023 | 59,22 | 59,97 | 59,01 | 59,45 | 59,45 | 250.100 |
13 nov 2023 | 57,31 | 58,90 | 57,31 | 58,27 | 58,27 | 132.900 |
10 nov 2023 | 58,16 | 58,16 | 57,06 | 57,69 | 57,69 | 187.000 |
09 nov 2023 | 59,12 | 59,12 | 57,50 | 57,75 | 57,75 | 231.900 |
08 nov 2023 | 59,92 | 59,92 | 58,26 | 59,03 | 59,03 | 166.300 |
07 nov 2023 | 59,52 | 60,31 | 58,90 | 59,88 | 59,88 | 140.600 |
06 nov 2023 | 59,72 | 60,32 | 59,13 | 59,68 | 59,68 | 229.500 |
03 nov 2023 | 60,00 | 60,27 | 58,48 | 59,56 | 59,56 | 246.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |