Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 64,13 | 66,30 | 63,75 | 65,96 | 65,96 | 11.963.500 |
25 abr 2024 | 63,47 | 64,40 | 62,95 | 64,10 | 64,10 | 11.711.200 |
24 abr 2024 | 64,11 | 65,09 | 64,02 | 64,84 | 64,84 | 8.189.100 |
23 abr 2024 | 63,38 | 64,70 | 63,20 | 64,43 | 64,43 | 9.913.000 |
22 abr 2024 | 63,04 | 63,63 | 62,48 | 63,19 | 63,19 | 9.958.200 |
19 abr 2024 | 62,00 | 62,46 | 61,72 | 62,31 | 62,31 | 13.118.800 |
18 abr 2024 | 63,85 | 64,03 | 61,95 | 62,10 | 62,10 | 9.240.000 |
17 abr 2024 | 63,78 | 63,97 | 62,58 | 63,26 | 63,26 | 8.000.900 |
16 abr 2024 | 62,99 | 64,21 | 62,92 | 63,43 | 63,43 | 9.912.700 |
15 abr 2024 | 65,06 | 65,47 | 63,25 | 63,51 | 63,51 | 11.008.700 |
12 abr 2024 | 65,38 | 65,97 | 64,16 | 64,59 | 64,59 | 9.909.200 |
11 abr 2024 | 65,85 | 66,38 | 64,68 | 65,80 | 65,80 | 8.785.500 |
10 abr 2024 | 65,12 | 66,19 | 65,05 | 65,88 | 65,88 | 8.566.300 |
09 abr 2024 | 66,95 | 67,26 | 66,39 | 67,00 | 67,00 | 8.459.900 |
08 abr 2024 | 65,53 | 66,70 | 65,33 | 66,34 | 66,34 | 8.421.400 |
05 abr 2024 | 64,70 | 65,47 | 64,06 | 65,15 | 65,15 | 8.058.000 |
04 abr 2024 | 65,99 | 66,36 | 64,34 | 64,54 | 64,54 | 9.933.400 |
03 abr 2024 | 64,48 | 65,46 | 64,41 | 65,34 | 65,34 | 7.176.100 |
02 abr 2024 | 63,95 | 64,84 | 63,55 | 64,66 | 64,66 | 10.329.300 |
01 abr 2024 | 67,00 | 67,36 | 65,00 | 65,03 | 65,03 | 9.840.500 |
28 mar 2024 | 66,87 | 67,72 | 66,43 | 66,99 | 66,99 | 10.775.800 |
27 mar 2024 | 67,72 | 68,21 | 66,14 | 66,57 | 66,57 | 10.591.200 |
26 mar 2024 | 66,74 | 67,97 | 66,50 | 66,67 | 66,67 | 14.826.400 |
25 mar 2024 | 64,80 | 66,39 | 64,80 | 66,00 | 66,00 | 10.224.300 |
22 mar 2024 | 66,44 | 67,25 | 64,75 | 64,77 | 64,77 | 10.196.000 |
21 mar 2024 | 65,30 | 66,99 | 65,05 | 66,14 | 66,14 | 14.022.100 |
20 mar 2024 | 63,58 | 65,36 | 63,12 | 65,05 | 65,05 | 12.641.400 |
19 mar 2024 | 63,77 | 64,05 | 62,80 | 63,01 | 63,01 | 9.089.300 |
18 mar 2024 | 63,12 | 64,76 | 63,10 | 64,23 | 64,23 | 14.219.900 |
15 mar 2024 | 62,60 | 63,83 | 62,43 | 62,85 | 62,85 | 20.032.000 |
14 mar 2024 | 62,51 | 64,20 | 62,21 | 63,00 | 63,00 | 19.342.000 |
13 mar 2024 | 59,98 | 63,30 | 59,81 | 62,45 | 62,45 | 19.983.400 |
12 mar 2024 | 59,80 | 60,47 | 59,30 | 60,03 | 60,03 | 13.485.100 |
11 mar 2024 | 59,00 | 60,22 | 58,94 | 60,08 | 60,08 | 11.172.700 |
08 mar 2024 | 58,72 | 59,56 | 58,24 | 59,01 | 59,01 | 18.272.400 |
07 mar 2024 | 58,46 | 59,06 | 57,95 | 58,50 | 58,50 | 19.447.900 |
06 mar 2024 | 58,75 | 58,92 | 57,91 | 58,12 | 58,12 | 17.187.400 |
05 mar 2024 | 59,51 | 60,83 | 57,87 | 58,27 | 58,27 | 18.056.700 |
04 mar 2024 | 60,41 | 60,60 | 58,86 | 59,98 | 59,98 | 17.125.200 |
01 mar 2024 | 60,53 | 61,64 | 60,21 | 60,54 | 60,54 | 17.462.600 |
29 feb 2024 | 60,60 | 61,87 | 60,01 | 60,34 | 60,34 | 17.117.300 |
28 feb 2024 | 59,70 | 60,90 | 59,44 | 60,25 | 60,25 | 9.851.600 |
27 feb 2024 | 59,57 | 60,24 | 59,44 | 60,16 | 60,16 | 11.467.600 |
26 feb 2024 | 58,93 | 60,17 | 58,71 | 59,33 | 59,33 | 11.065.600 |
23 feb 2024 | 58,85 | 59,43 | 58,23 | 59,16 | 59,16 | 13.357.000 |
22 feb 2024 | 57,77 | 58,64 | 57,37 | 58,35 | 58,35 | 17.293.000 |
21 feb 2024 | 58,08 | 58,45 | 57,15 | 57,48 | 57,48 | 13.424.300 |
20 feb 2024 | 58,23 | 59,03 | 58,19 | 58,63 | 58,63 | 12.598.700 |
16 feb 2024 | 58,86 | 59,75 | 58,45 | 59,14 | 59,14 | 12.181.800 |
15 feb 2024 | 58,86 | 60,24 | 58,06 | 59,70 | 59,70 | 13.321.000 |
14 feb 2024 | 58,60 | 59,01 | 57,63 | 58,87 | 58,87 | 16.520.600 |
13 feb 2024 | 57,88 | 58,73 | 57,86 | 58,26 | 58,26 | 19.540.200 |
12 feb 2024 | 58,61 | 60,62 | 58,42 | 60,09 | 60,09 | 21.768.200 |
09 feb 2024 | 56,21 | 59,22 | 56,16 | 58,91 | 58,91 | 31.421.400 |
08 feb 2024 | 57,98 | 58,59 | 55,77 | 56,13 | 56,13 | 68.272.700 |
07 feb 2024 | 64,54 | 64,90 | 62,85 | 63,24 | 63,24 | 33.211.300 |
06 feb 2024 | 62,03 | 63,73 | 61,62 | 63,71 | 63,71 | 17.564.300 |
05 feb 2024 | 62,00 | 62,08 | 61,30 | 61,54 | 61,54 | 10.223.300 |
02 feb 2024 | 61,79 | 62,72 | 61,00 | 62,42 | 62,42 | 14.611.700 |
01 feb 2024 | 61,51 | 62,06 | 60,64 | 62,02 | 62,02 | 13.449.400 |
31 ene 2024 | 63,00 | 63,40 | 61,19 | 61,35 | 61,35 | 15.623.100 |
30 ene 2024 | 62,90 | 64,50 | 62,07 | 63,68 | 63,68 | 18.786.100 |
29 ene 2024 | 61,20 | 63,79 | 60,90 | 63,76 | 63,76 | 15.913.900 |
26 ene 2024 | 60,32 | 62,27 | 60,01 | 61,78 | 61,78 | 18.430.700 |
25 ene 2024 | 63,46 | 64,33 | 58,90 | 60,71 | 60,71 | 43.452.600 |
24 ene 2024 | 65,99 | 66,00 | 62,96 | 63,02 | 63,02 | 21.694.100 |
23 ene 2024 | 64,53 | 65,73 | 64,18 | 64,78 | 64,78 | 19.883.700 |
22 ene 2024 | 68,02 | 68,21 | 63,22 | 63,74 | 63,74 | 44.006.900 |
19 ene 2024 | 63,00 | 66,21 | 62,26 | 65,82 | 65,82 | 37.995.100 |
18 ene 2024 | 60,49 | 62,47 | 60,12 | 62,09 | 62,09 | 25.339.500 |
17 ene 2024 | 57,42 | 59,98 | 56,47 | 59,89 | 59,89 | 29.527.400 |
16 ene 2024 | 60,05 | 60,24 | 58,10 | 58,45 | 58,45 | 20.907.100 |
12 ene 2024 | 61,80 | 61,91 | 60,74 | 61,00 | 61,00 | 9.275.600 |
11 ene 2024 | 60,65 | 61,49 | 60,08 | 61,35 | 61,35 | 11.900.700 |
10 ene 2024 | 60,95 | 61,43 | 60,29 | 60,96 | 60,96 | 10.137.900 |
09 ene 2024 | 60,28 | 62,02 | 60,12 | 61,05 | 61,05 | 14.877.300 |
08 ene 2024 | 60,40 | 61,92 | 60,06 | 61,74 | 61,74 | 14.264.400 |
05 ene 2024 | 57,74 | 60,37 | 57,64 | 60,12 | 60,12 | 17.413.600 |
04 ene 2024 | 58,02 | 59,06 | 57,44 | 58,45 | 58,45 | 16.680.400 |
03 ene 2024 | 60,70 | 60,75 | 58,35 | 58,63 | 58,63 | 21.245.800 |
02 ene 2024 | 61,22 | 62,16 | 60,43 | 61,46 | 61,46 | 15.248.400 |
29 dic 2023 | 63,00 | 63,16 | 61,15 | 61,41 | 61,41 | 16.779.000 |
28 dic 2023 | 62,62 | 63,50 | 62,45 | 63,08 | 63,08 | 11.233.400 |
27 dic 2023 | 62,67 | 62,83 | 62,11 | 62,68 | 62,68 | 11.112.300 |
26 dic 2023 | 61,95 | 62,69 | 61,86 | 62,56 | 62,56 | 9.940.600 |
22 dic 2023 | 62,17 | 62,73 | 61,58 | 61,84 | 61,84 | 13.164.000 |
21 dic 2023 | 62,21 | 62,45 | 61,59 | 62,06 | 62,06 | 12.195.100 |
20 dic 2023 | 62,95 | 63,97 | 61,67 | 61,74 | 61,74 | 17.421.000 |
19 dic 2023 | 61,79 | 63,28 | 61,72 | 63,01 | 63,01 | 19.929.000 |
18 dic 2023 | 61,42 | 61,73 | 60,85 | 61,47 | 61,47 | 13.800.100 |
15 dic 2023 | 62,37 | 62,37 | 60,82 | 61,26 | 61,26 | 23.996.000 |
14 dic 2023 | 62,94 | 64,13 | 61,21 | 61,87 | 61,87 | 27.947.300 |
13 dic 2023 | 58,73 | 61,89 | 58,54 | 61,73 | 61,73 | 19.128.100 |
12 dic 2023 | 59,39 | 59,39 | 58,13 | 58,89 | 58,89 | 13.845.500 |
11 dic 2023 | 59,10 | 59,80 | 58,96 | 59,04 | 59,04 | 12.082.700 |
08 dic 2023 | 58,26 | 59,74 | 57,40 | 58,94 | 58,94 | 15.458.300 |
07 dic 2023 | 59,09 | 59,15 | 58,12 | 58,48 | 58,48 | 17.422.400 |
06 dic 2023 | 57,83 | 60,46 | 57,75 | 59,53 | 59,53 | 25.245.600 |
05 dic 2023 | 59,31 | 59,47 | 57,32 | 57,92 | 57,92 | 21.506.500 |
04 dic 2023 | 59,43 | 60,38 | 59,24 | 59,85 | 59,85 | 14.107.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |