Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 57,26 | 57,66 | 57,14 | 57,24 | 57,24 | 12.700 |
09 may 2024 | 56,41 | 56,66 | 56,08 | 56,47 | 56,47 | 6800 |
08 may 2024 | 56,07 | 56,48 | 56,07 | 56,37 | 56,37 | 16.000 |
07 may 2024 | 56,84 | 57,01 | 56,38 | 56,49 | 56,49 | 26.800 |
06 may 2024 | 55,90 | 57,13 | 55,90 | 57,13 | 57,13 | 13.800 |
03 may 2024 | 55,42 | 55,76 | 55,10 | 55,42 | 55,42 | 12.800 |
02 may 2024 | 54,02 | 54,60 | 53,27 | 54,57 | 54,57 | 18.400 |
01 may 2024 | 53,48 | 54,85 | 52,96 | 53,27 | 53,27 | 25.900 |
30 abr 2024 | 55,15 | 55,32 | 53,81 | 53,81 | 53,81 | 8500 |
29 abr 2024 | 55,40 | 55,46 | 55,16 | 55,46 | 55,46 | 5900 |
26 abr 2024 | 54,52 | 55,33 | 54,50 | 55,03 | 55,03 | 10.500 |
25 abr 2024 | 52,22 | 54,06 | 52,22 | 53,97 | 53,97 | 11.000 |
24 abr 2024 | 54,04 | 54,04 | 52,90 | 53,16 | 53,16 | 8500 |
23 abr 2024 | 52,34 | 53,47 | 52,30 | 53,39 | 53,39 | 23.900 |
22 abr 2024 | 51,55 | 52,29 | 51,11 | 51,94 | 51,94 | 19.400 |
19 abr 2024 | 52,30 | 52,68 | 50,93 | 51,12 | 51,12 | 30.000 |
18 abr 2024 | 53,24 | 53,77 | 52,65 | 52,79 | 52,79 | 13.300 |
17 abr 2024 | 54,64 | 54,83 | 53,30 | 53,30 | 53,30 | 27.900 |
16 abr 2024 | 54,19 | 54,72 | 53,84 | 54,58 | 54,58 | 19.400 |
15 abr 2024 | 56,08 | 56,14 | 54,06 | 54,10 | 54,10 | 31.200 |
12 abr 2024 | 56,39 | 56,39 | 55,43 | 55,57 | 55,57 | 31.800 |
11 abr 2024 | 56,49 | 57,38 | 56,24 | 57,37 | 57,37 | 54.100 |
10 abr 2024 | 56,15 | 56,62 | 55,85 | 56,17 | 56,17 | 44.400 |
09 abr 2024 | 57,62 | 57,62 | 56,57 | 56,88 | 56,88 | 12.600 |
08 abr 2024 | 57,63 | 57,63 | 56,97 | 57,30 | 57,30 | 10.400 |
05 abr 2024 | 56,36 | 57,46 | 56,36 | 57,17 | 57,17 | 52.300 |
04 abr 2024 | 58,06 | 58,36 | 56,14 | 56,14 | 56,14 | 35.000 |
03 abr 2024 | 56,18 | 57,55 | 56,18 | 57,15 | 57,15 | 16.900 |
02 abr 2024 | 56,18 | 56,66 | 55,96 | 56,66 | 56,66 | 14.700 |
01 abr 2024 | 57,69 | 57,89 | 57,24 | 57,43 | 57,43 | 9000 |
28 mar 2024 | 57,96 | 58,55 | 57,29 | 57,38 | 57,38 | 16.800 |
27 mar 2024 | 59,11 | 59,11 | 57,62 | 58,31 | 58,31 | 15.500 |
26 mar 2024 | 58,74 | 59,11 | 58,38 | 58,46 | 58,46 | 15.600 |
25 mar 2024 | 57,41 | 58,89 | 57,41 | 58,59 | 58,59 | 8700 |
22 mar 2024 | 57,21 | 57,66 | 56,92 | 57,43 | 57,43 | 25.900 |
21 mar 2024 | 57,55 | 58,57 | 57,55 | 58,02 | 58,02 | 19.500 |
20 mar 2024 | 55,42 | 57,18 | 54,95 | 57,11 | 57,11 | 42.500 |
19 mar 2024 | 54,26 | 55,18 | 53,51 | 55,07 | 55,07 | 34.400 |
18 mar 2024 | 56,12 | 56,12 | 54,80 | 55,27 | 55,27 | 23.600 |
15 mar 2024 | 54,86 | 55,73 | 54,76 | 55,48 | 55,48 | 47.300 |
14 mar 2024 | 56,56 | 56,56 | 54,86 | 55,51 | 55,51 | 24.700 |
13 mar 2024 | 56,63 | 57,16 | 56,63 | 56,83 | 56,83 | 15.200 |
12 mar 2024 | 56,59 | 56,93 | 55,64 | 56,93 | 56,93 | 22.300 |
11 mar 2024 | 56,69 | 56,86 | 55,91 | 55,93 | 55,93 | 17.400 |
08 mar 2024 | 57,35 | 58,64 | 56,36 | 56,87 | 56,87 | 17.300 |
07 mar 2024 | 56,51 | 57,25 | 56,26 | 57,04 | 57,04 | 17.300 |
06 mar 2024 | 55,61 | 56,46 | 55,25 | 55,96 | 55,96 | 42.900 |
05 mar 2024 | 55,95 | 55,97 | 54,20 | 54,49 | 54,49 | 20.800 |
04 mar 2024 | 57,10 | 57,49 | 56,90 | 57,08 | 57,08 | 22.000 |
01 mar 2024 | 55,84 | 56,90 | 55,71 | 56,88 | 56,88 | 23.400 |
29 feb 2024 | 55,57 | 55,83 | 54,68 | 55,48 | 55,48 | 18.500 |
28 feb 2024 | 54,92 | 55,32 | 54,55 | 54,67 | 54,67 | 15.500 |
27 feb 2024 | 55,24 | 55,75 | 54,92 | 55,22 | 55,22 | 30.300 |
26 feb 2024 | 53,63 | 55,10 | 53,63 | 54,80 | 54,80 | 38.100 |
23 feb 2024 | 53,56 | 53,63 | 52,78 | 53,34 | 53,34 | 12.600 |
22 feb 2024 | 53,08 | 53,83 | 52,94 | 53,72 | 53,72 | 58.100 |
21 feb 2024 | 51,73 | 51,73 | 50,92 | 51,36 | 51,36 | 38.000 |
20 feb 2024 | 54,08 | 54,08 | 52,29 | 52,87 | 52,87 | 37.600 |
16 feb 2024 | 55,12 | 55,12 | 54,18 | 54,18 | 54,18 | 20.500 |
15 feb 2024 | 55,50 | 55,50 | 54,69 | 55,11 | 55,11 | 17.500 |
14 feb 2024 | 54,77 | 55,22 | 54,38 | 55,11 | 55,11 | 38.000 |
13 feb 2024 | 52,88 | 54,01 | 52,64 | 53,42 | 53,42 | 39.000 |
12 feb 2024 | 55,55 | 55,96 | 55,20 | 55,30 | 55,30 | 27.500 |
09 feb 2024 | 54,41 | 55,29 | 54,41 | 55,25 | 55,25 | 25.200 |
08 feb 2024 | 52,23 | 53,44 | 52,14 | 53,34 | 53,34 | 36.700 |
07 feb 2024 | 51,47 | 52,03 | 51,04 | 51,92 | 51,92 | 55.600 |
06 feb 2024 | 51,75 | 51,75 | 50,65 | 51,49 | 51,49 | 25.700 |
05 feb 2024 | 51,51 | 51,66 | 50,62 | 51,49 | 51,49 | 30.400 |
02 feb 2024 | 51,03 | 51,72 | 51,03 | 51,59 | 51,59 | 26.500 |
01 feb 2024 | 50,61 | 50,85 | 49,97 | 50,75 | 50,75 | 12.200 |
31 ene 2024 | 50,93 | 51,38 | 50,09 | 50,10 | 50,10 | 22.000 |
30 ene 2024 | 51,85 | 52,12 | 51,36 | 51,57 | 51,57 | 64.100 |
29 ene 2024 | 50,82 | 51,95 | 50,82 | 51,95 | 51,95 | 36.100 |
26 ene 2024 | 50,87 | 51,08 | 50,61 | 50,62 | 50,62 | 13.400 |
25 ene 2024 | 51,08 | 51,51 | 50,62 | 50,83 | 50,83 | 22.200 |
24 ene 2024 | 51,99 | 52,00 | 50,86 | 50,89 | 50,89 | 93.600 |
23 ene 2024 | 51,43 | 51,50 | 51,05 | 51,25 | 51,25 | 38.600 |
22 ene 2024 | 51,20 | 51,74 | 51,20 | 51,50 | 51,50 | 24.900 |
19 ene 2024 | 49,50 | 50,39 | 49,32 | 50,32 | 50,32 | 29.200 |
18 ene 2024 | 48,94 | 49,29 | 48,55 | 49,05 | 49,05 | 30.900 |
17 ene 2024 | 48,12 | 48,47 | 47,43 | 48,44 | 48,44 | 8900 |
16 ene 2024 | 48,27 | 49,17 | 48,27 | 48,64 | 48,64 | 16.700 |
12 ene 2024 | 48,93 | 49,15 | 48,37 | 48,56 | 48,56 | 109.800 |
11 ene 2024 | 49,59 | 49,59 | 48,07 | 48,88 | 48,88 | 11.900 |
10 ene 2024 | 48,98 | 49,40 | 48,70 | 49,06 | 49,06 | 12.000 |
09 ene 2024 | 48,24 | 49,25 | 48,24 | 48,84 | 48,84 | 20.800 |
08 ene 2024 | 47,47 | 48,88 | 47,47 | 48,76 | 48,76 | 62.000 |
05 ene 2024 | 47,21 | 47,64 | 47,06 | 47,14 | 47,14 | 20.800 |
04 ene 2024 | 47,48 | 47,93 | 47,48 | 47,51 | 47,51 | 9800 |
03 ene 2024 | 48,14 | 48,45 | 47,62 | 47,74 | 47,74 | 30.400 |
02 ene 2024 | 50,49 | 50,49 | 48,67 | 48,99 | 48,99 | 45.600 |
29 dic 2023 | 51,25 | 51,25 | 50,34 | 50,51 | 50,51 | 24.000 |
28 dic 2023 | 51,32 | 51,32 | 51,08 | 51,12 | 51,12 | 46.100 |
27 dic 2023 | 51,59 | 51,59 | 51,13 | 51,27 | 51,27 | 11.900 |
26 dic 2023 | 51,31 | 51,43 | 51,20 | 51,35 | 51,35 | 22.500 |
22 dic 2023 | 51,40 | 51,40 | 50,81 | 50,93 | 50,93 | 18.900 |
21 dic 2023 | 50,85 | 51,11 | 50,62 | 51,03 | 51,03 | 35.100 |
20 dic 2023 | 51,54 | 51,68 | 50,09 | 50,09 | 50,09 | 12.100 |
19 dic 2023 | 50,86 | 51,57 | 50,86 | 51,50 | 51,50 | 114.100 |
18 dic 2023 | 50,24 | 50,78 | 50,16 | 50,53 | 50,53 | 24.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |