Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 59,60 | 60,23 | 58,84 | 60,09 | 60,09 | 979.994 |
01 may 2024 | 59,60 | 60,03 | 58,51 | 58,66 | 58,66 | 1.712.400 |
30 abr 2024 | 59,49 | 60,22 | 59,07 | 59,84 | 59,84 | 2.102.700 |
29 abr 2024 | 60,65 | 61,22 | 59,96 | 60,07 | 60,07 | 1.244.500 |
26 abr 2024 | 60,25 | 60,76 | 59,84 | 60,27 | 60,27 | 1.903.300 |
25 abr 2024 | 59,86 | 60,16 | 58,74 | 59,88 | 59,88 | 1.799.300 |
24 abr 2024 | 60,29 | 61,14 | 59,72 | 61,09 | 61,09 | 2.074.000 |
23 abr 2024 | 59,60 | 61,28 | 59,60 | 60,44 | 60,44 | 1.809.900 |
22 abr 2024 | 58,85 | 60,04 | 58,23 | 59,36 | 59,36 | 2.074.200 |
19 abr 2024 | 58,21 | 59,62 | 57,64 | 58,68 | 58,68 | 1.979.700 |
18 abr 2024 | 59,45 | 59,45 | 58,11 | 58,65 | 58,65 | 1.852.500 |
17 abr 2024 | 61,08 | 61,08 | 58,93 | 59,35 | 59,35 | 1.807.200 |
16 abr 2024 | 61,98 | 62,45 | 59,87 | 60,76 | 60,76 | 2.564.100 |
15 abr 2024 | 61,68 | 63,73 | 61,46 | 62,56 | 62,56 | 1.551.700 |
12 abr 2024 | 62,36 | 62,36 | 60,80 | 61,29 | 61,29 | 2.101.000 |
11 abr 2024 | 62,70 | 63,39 | 62,13 | 62,60 | 62,60 | 1.455.400 |
10 abr 2024 | 63,66 | 64,91 | 62,60 | 63,62 | 63,62 | 1.175.000 |
09 abr 2024 | 63,51 | 65,30 | 63,11 | 65,14 | 65,14 | 1.762.100 |
08 abr 2024 | 63,51 | 63,51 | 62,48 | 63,07 | 63,07 | 1.195.400 |
05 abr 2024 | 62,33 | 63,23 | 62,00 | 63,14 | 63,14 | 1.356.700 |
04 abr 2024 | 65,00 | 65,42 | 62,58 | 62,66 | 62,66 | 1.569.900 |
03 abr 2024 | 62,96 | 64,65 | 62,42 | 64,17 | 64,17 | 1.551.400 |
02 abr 2024 | 63,28 | 64,07 | 62,10 | 63,31 | 63,31 | 1.845.500 |
01 abr 2024 | 63,50 | 65,45 | 63,20 | 64,07 | 64,07 | 2.296.300 |
28 mar 2024 | 61,08 | 62,92 | 60,85 | 62,63 | 62,63 | 2.043.300 |
27 mar 2024 | 59,03 | 61,03 | 58,46 | 61,01 | 61,01 | 1.791.100 |
26 mar 2024 | 59,00 | 59,44 | 58,36 | 59,05 | 59,05 | 1.478.500 |
25 mar 2024 | 60,05 | 60,34 | 57,31 | 58,43 | 58,43 | 1.825.600 |
22 mar 2024 | 58,74 | 59,94 | 58,20 | 59,90 | 59,90 | 2.199.200 |
21 mar 2024 | 57,38 | 59,10 | 57,16 | 58,86 | 58,86 | 2.450.100 |
20 mar 2024 | 55,99 | 57,04 | 54,35 | 56,91 | 56,91 | 4.286.700 |
19 mar 2024 | 59,44 | 59,44 | 54,59 | 56,46 | 56,46 | 6.399.800 |
18 mar 2024 | 60,52 | 60,52 | 59,39 | 59,71 | 59,71 | 1.442.900 |
15 mar 2024 | 60,58 | 61,31 | 60,49 | 60,61 | 60,61 | 1.517.100 |
14 mar 2024 | 62,50 | 62,62 | 60,42 | 60,93 | 60,93 | 1.464.100 |
13 mar 2024 | 63,61 | 64,23 | 62,67 | 62,75 | 62,75 | 938.100 |
12 mar 2024 | 63,09 | 64,36 | 62,81 | 63,64 | 63,64 | 799.900 |
11 mar 2024 | 64,70 | 65,22 | 63,20 | 63,25 | 63,25 | 1.114.100 |
08 mar 2024 | 67,12 | 67,71 | 64,99 | 65,00 | 65,00 | 1.326.000 |
07 mar 2024 | 65,08 | 67,04 | 64,63 | 66,92 | 66,92 | 1.521.600 |
06 mar 2024 | 64,16 | 65,03 | 63,72 | 64,81 | 64,81 | 1.765.300 |
05 mar 2024 | 62,50 | 64,15 | 62,11 | 63,92 | 63,92 | 1.865.100 |
04 mar 2024 | 62,31 | 62,62 | 61,34 | 62,15 | 62,15 | 1.556.800 |
01 mar 2024 | 62,14 | 62,76 | 61,41 | 62,22 | 62,22 | 1.508.500 |
29 feb 2024 | 62,70 | 63,24 | 61,67 | 62,05 | 62,05 | 1.397.200 |
28 feb 2024 | 63,44 | 64,34 | 62,63 | 62,76 | 62,76 | 1.297.300 |
27 feb 2024 | 62,72 | 64,03 | 62,56 | 63,50 | 63,50 | 1.240.500 |
26 feb 2024 | 63,75 | 64,83 | 62,51 | 62,56 | 62,56 | 1.340.500 |
23 feb 2024 | 61,20 | 64,38 | 61,05 | 63,71 | 63,71 | 2.388.700 |
22 feb 2024 | 64,32 | 66,50 | 62,13 | 62,38 | 62,38 | 4.044.800 |
21 feb 2024 | 65,06 | 66,39 | 64,66 | 65,86 | 65,86 | 3.045.200 |
20 feb 2024 | 65,61 | 66,04 | 64,76 | 65,49 | 65,49 | 1.854.600 |
16 feb 2024 | 67,09 | 67,48 | 65,82 | 66,47 | 66,47 | 2.114.200 |
15 feb 2024 | 67,80 | 67,94 | 66,96 | 67,63 | 67,63 | 1.219.900 |
14 feb 2024 | 67,66 | 67,99 | 66,89 | 67,47 | 67,47 | 1.227.400 |
13 feb 2024 | 68,12 | 68,80 | 66,97 | 67,26 | 67,26 | 1.135.900 |
12 feb 2024 | 69,93 | 70,76 | 69,71 | 69,99 | 69,99 | 1.121.200 |
09 feb 2024 | 70,29 | 70,53 | 69,68 | 69,95 | 69,95 | 928.400 |
08 feb 2024 | 69,70 | 70,19 | 69,37 | 70,14 | 70,14 | 815.500 |
07 feb 2024 | 69,49 | 69,98 | 68,61 | 69,34 | 69,34 | 645.900 |
06 feb 2024 | 67,95 | 69,82 | 67,43 | 69,25 | 69,25 | 1.009.800 |
05 feb 2024 | 68,50 | 68,50 | 67,09 | 67,67 | 67,67 | 1.200.000 |
02 feb 2024 | 68,97 | 69,39 | 67,89 | 68,97 | 68,97 | 1.025.400 |
01 feb 2024 | 67,95 | 69,35 | 67,52 | 69,31 | 69,31 | 951.800 |
31 ene 2024 | 68,84 | 69,06 | 67,58 | 67,76 | 67,76 | 1.442.100 |
30 ene 2024 | 69,73 | 69,81 | 68,66 | 68,85 | 68,85 | 1.177.800 |
29 ene 2024 | 69,25 | 70,45 | 69,11 | 70,25 | 70,25 | 1.196.300 |
26 ene 2024 | 70,15 | 70,69 | 68,23 | 68,99 | 68,99 | 1.354.400 |
25 ene 2024 | 70,88 | 71,64 | 69,63 | 70,11 | 70,11 | 2.784.200 |
24 ene 2024 | 73,51 | 73,51 | 69,64 | 70,30 | 70,30 | 2.670.800 |
23 ene 2024 | 73,86 | 74,39 | 72,99 | 73,33 | 73,33 | 1.115.800 |
22 ene 2024 | 75,38 | 75,38 | 73,11 | 73,30 | 73,30 | 1.714.000 |
19 ene 2024 | 75,52 | 75,52 | 73,42 | 74,83 | 74,83 | 1.293.100 |
18 ene 2024 | 74,54 | 75,01 | 73,76 | 74,92 | 74,92 | 1.158.600 |
17 ene 2024 | 73,25 | 73,88 | 73,03 | 73,82 | 73,82 | 1.097.700 |
16 ene 2024 | 72,98 | 74,41 | 72,77 | 74,32 | 74,32 | 1.236.300 |
12 ene 2024 | 73,42 | 74,36 | 72,96 | 73,45 | 73,45 | 1.209.000 |
11 ene 2024 | 74,11 | 74,11 | 72,57 | 73,34 | 73,34 | 881.300 |
10 ene 2024 | 73,63 | 74,77 | 73,33 | 73,95 | 73,95 | 1.280.000 |
09 ene 2024 | 72,98 | 74,88 | 72,55 | 73,55 | 73,55 | 1.574.700 |
08 ene 2024 | 72,77 | 75,86 | 72,77 | 73,82 | 73,82 | 2.291.500 |
05 ene 2024 | 71,65 | 73,12 | 71,65 | 72,61 | 72,61 | 883.200 |
04 ene 2024 | 71,68 | 72,01 | 70,96 | 71,87 | 71,87 | 991.600 |
03 ene 2024 | 72,50 | 73,00 | 71,50 | 71,57 | 71,57 | 1.507.600 |
02 ene 2024 | 72,90 | 74,18 | 72,81 | 72,96 | 72,96 | 1.095.700 |
29 dic 2023 | 73,51 | 74,26 | 72,76 | 73,00 | 73,00 | 681.100 |
28 dic 2023 | 73,75 | 74,05 | 73,32 | 73,50 | 73,50 | 559.200 |
27 dic 2023 | 72,88 | 73,98 | 72,65 | 73,75 | 73,75 | 589.300 |
26 dic 2023 | 73,08 | 73,54 | 72,92 | 73,18 | 73,18 | 399.300 |
22 dic 2023 | 72,44 | 73,35 | 72,44 | 73,09 | 73,09 | 801.700 |
21 dic 2023 | 72,58 | 73,18 | 71,76 | 72,61 | 72,61 | 1.017.900 |
20 dic 2023 | 70,81 | 72,47 | 70,66 | 71,89 | 71,89 | 1.319.100 |
19 dic 2023 | 69,88 | 71,24 | 69,88 | 71,11 | 71,11 | 801.700 |
18 dic 2023 | 69,56 | 69,73 | 68,75 | 69,50 | 69,50 | 646.500 |
15 dic 2023 | 70,22 | 70,47 | 69,18 | 69,91 | 69,91 | 1.814.000 |
14 dic 2023 | 71,34 | 71,70 | 69,66 | 70,21 | 70,21 | 1.419.200 |
13 dic 2023 | 70,54 | 71,16 | 69,37 | 70,57 | 70,57 | 1.154.800 |
12 dic 2023 | 69,26 | 71,21 | 68,51 | 70,50 | 70,50 | 2.147.100 |
11 dic 2023 | 67,81 | 68,61 | 67,73 | 68,04 | 68,04 | 825.200 |
08 dic 2023 | 67,98 | 68,31 | 67,19 | 67,65 | 67,65 | 890.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |