Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 59,23 | 60,20 | 57,91 | 57,97 | 57,97 | 19.210.298 |
28 nov 2023 | 56,47 | 58,70 | 56,13 | 58,47 | 58,47 | 23.957.900 |
27 nov 2023 | 56,00 | 56,97 | 55,71 | 56,39 | 56,39 | 15.183.800 |
24 nov 2023 | 56,00 | 56,13 | 55,55 | 55,76 | 55,76 | 6.846.600 |
22 nov 2023 | 55,79 | 56,74 | 55,62 | 56,34 | 56,34 | 11.451.600 |
21 nov 2023 | 56,55 | 56,63 | 55,28 | 55,40 | 55,40 | 13.729.000 |
20 nov 2023 | 56,54 | 57,24 | 56,26 | 56,99 | 56,99 | 11.406.700 |
17 nov 2023 | 56,87 | 56,96 | 56,35 | 56,54 | 56,54 | 12.138.000 |
16 nov 2023 | 57,96 | 58,27 | 56,55 | 56,82 | 56,82 | 12.748.600 |
15 nov 2023 | 57,00 | 58,56 | 56,99 | 58,25 | 58,25 | 15.222.100 |
14 nov 2023 | 55,49 | 57,19 | 55,42 | 56,68 | 56,68 | 16.775.400 |
13 nov 2023 | 54,44 | 54,72 | 53,98 | 54,39 | 54,39 | 11.861.100 |
10 nov 2023 | 54,34 | 54,83 | 53,87 | 54,77 | 54,77 | 9.682.100 |
09 nov 2023 | 55,80 | 56,03 | 54,15 | 54,28 | 54,28 | 12.568.700 |
08 nov 2023 | 54,33 | 55,83 | 53,55 | 55,08 | 55,08 | 20.518.500 |
07 nov 2023 | 54,44 | 55,04 | 54,05 | 54,63 | 54,63 | 13.038.500 |
06 nov 2023 | 56,65 | 56,72 | 54,19 | 54,62 | 54,62 | 17.246.800 |
03 nov 2023 | 55,42 | 56,27 | 55,38 | 56,10 | 56,10 | 18.722.400 |
02 nov 2023 | 55,05 | 55,43 | 52,55 | 55,06 | 55,06 | 35.348.000 |
01 nov 2023 | 51,91 | 52,20 | 51,10 | 51,66 | 51,66 | 25.259.700 |
31 oct 2023 | 51,09 | 51,89 | 50,80 | 51,80 | 51,80 | 12.942.500 |
30 oct 2023 | 50,95 | 51,44 | 50,58 | 51,05 | 51,05 | 13.168.900 |
27 oct 2023 | 51,51 | 51,67 | 50,25 | 50,39 | 50,39 | 18.382.700 |
26 oct 2023 | 51,50 | 52,25 | 51,06 | 51,75 | 51,75 | 17.045.600 |
25 oct 2023 | 52,55 | 52,78 | 51,23 | 51,49 | 51,49 | 22.784.100 |
24 oct 2023 | 53,88 | 54,61 | 53,59 | 54,24 | 54,24 | 9.733.900 |
23 oct 2023 | 52,92 | 54,13 | 52,65 | 53,45 | 53,45 | 13.629.400 |
20 oct 2023 | 53,99 | 54,47 | 53,34 | 53,39 | 53,39 | 20.966.100 |
19 oct 2023 | 55,66 | 56,40 | 54,70 | 54,81 | 54,81 | 16.298.500 |
18 oct 2023 | 56,53 | 57,10 | 55,71 | 55,80 | 55,80 | 10.514.500 |
17 oct 2023 | 56,51 | 57,59 | 56,49 | 57,16 | 57,16 | 10.325.200 |
16 oct 2023 | 56,11 | 57,08 | 55,81 | 57,00 | 57,00 | 14.267.700 |
13 oct 2023 | 56,50 | 56,88 | 55,53 | 55,75 | 55,75 | 12.048.500 |
12 oct 2023 | 58,09 | 58,10 | 56,24 | 56,35 | 56,35 | 13.497.100 |
11 oct 2023 | 58,11 | 58,89 | 57,58 | 58,07 | 58,07 | 10.866.200 |
10 oct 2023 | 57,96 | 58,50 | 57,41 | 57,72 | 57,72 | 17.455.200 |
09 oct 2023 | 56,99 | 58,09 | 56,32 | 57,96 | 57,96 | 10.376.600 |
06 oct 2023 | 56,83 | 58,25 | 55,86 | 57,77 | 57,77 | 18.344.500 |
05 oct 2023 | 58,39 | 58,66 | 57,26 | 57,48 | 57,48 | 13.037.200 |
04 oct 2023 | 58,11 | 58,65 | 57,31 | 58,57 | 58,57 | 11.019.600 |
03 oct 2023 | 57,89 | 58,65 | 57,12 | 57,30 | 57,30 | 12.014.000 |
02 oct 2023 | 58,62 | 59,64 | 58,01 | 58,56 | 58,56 | 12.961.500 |
29 sept 2023 | 58,85 | 59,33 | 58,07 | 58,46 | 58,46 | 10.544.900 |
28 sept 2023 | 57,41 | 58,46 | 57,02 | 58,18 | 58,18 | 11.387.600 |
27 sept 2023 | 59,05 | 59,57 | 56,53 | 57,34 | 57,34 | 19.171.000 |
26 sept 2023 | 58,30 | 59,22 | 58,23 | 58,93 | 58,93 | 11.111.900 |
25 sept 2023 | 57,54 | 58,90 | 57,51 | 58,86 | 58,86 | 11.493.800 |
22 sept 2023 | 59,02 | 59,19 | 57,83 | 57,88 | 57,88 | 12.756.700 |
21 sept 2023 | 59,95 | 60,31 | 58,61 | 58,62 | 58,62 | 15.343.900 |
20 sept 2023 | 62,56 | 62,62 | 60,83 | 60,86 | 60,86 | 11.138.900 |
19 sept 2023 | 62,10 | 62,42 | 61,45 | 62,19 | 62,19 | 11.441.800 |
18 sept 2023 | 63,35 | 63,51 | 62,75 | 62,94 | 62,94 | 14.050.000 |
15 sept 2023 | 64,66 | 65,73 | 63,91 | 64,21 | 64,21 | 21.818.700 |
14 sept 2023 | 63,89 | 64,60 | 63,31 | 64,44 | 64,44 | 14.564.700 |
13 sept 2023 | 62,81 | 63,32 | 62,17 | 62,84 | 62,84 | 9.426.600 |
12 sept 2023 | 61,88 | 63,69 | 61,76 | 62,81 | 62,81 | 12.224.300 |
11 sept 2023 | 61,73 | 62,26 | 61,27 | 61,93 | 61,93 | 12.280.100 |
08 sept 2023 | 61,58 | 61,81 | 60,31 | 60,98 | 60,98 | 15.367.400 |
07 sept 2023 | 62,00 | 62,09 | 61,12 | 61,65 | 61,65 | 12.712.700 |
06 sept 2023 | 63,12 | 63,84 | 62,68 | 62,80 | 62,80 | 13.621.300 |
05 sept 2023 | 63,38 | 64,18 | 63,03 | 63,74 | 63,74 | 12.739.100 |
01 sept 2023 | 63,13 | 63,65 | 62,73 | 63,57 | 63,57 | 11.709.600 |
31 ago 2023 | 62,72 | 63,41 | 62,45 | 62,51 | 62,51 | 13.840.200 |
30 ago 2023 | 62,38 | 63,47 | 62,12 | 63,42 | 63,42 | 12.041.000 |
29 ago 2023 | 61,63 | 62,74 | 61,53 | 62,50 | 62,50 | 11.627.600 |
28 ago 2023 | 61,59 | 61,96 | 61,03 | 61,67 | 61,67 | 10.459.300 |
25 ago 2023 | 60,99 | 61,60 | 60,08 | 61,19 | 61,19 | 11.150.100 |
24 ago 2023 | 61,69 | 61,92 | 60,62 | 60,71 | 60,71 | 12.846.900 |
23 ago 2023 | 61,28 | 62,37 | 60,93 | 61,76 | 61,76 | 13.105.400 |
22 ago 2023 | 59,92 | 61,31 | 59,61 | 60,98 | 60,98 | 17.364.200 |
21 ago 2023 | 59,46 | 59,77 | 58,75 | 59,51 | 59,51 | 14.133.700 |
18 ago 2023 | 57,39 | 59,80 | 57,29 | 59,42 | 59,42 | 19.020.500 |
17 ago 2023 | 59,01 | 59,19 | 58,15 | 58,60 | 58,60 | 20.616.700 |
16 ago 2023 | 59,44 | 60,19 | 59,26 | 59,68 | 59,68 | 16.592.700 |
15 ago 2023 | 62,76 | 62,77 | 59,40 | 59,47 | 59,47 | 32.003.500 |
14 ago 2023 | 62,15 | 63,44 | 61,68 | 63,27 | 63,27 | 22.668.000 |
11 ago 2023 | 62,27 | 62,50 | 61,47 | 61,54 | 61,54 | 12.393.700 |
10 ago 2023 | 62,60 | 63,05 | 62,08 | 62,79 | 62,79 | 13.119.100 |
09 ago 2023 | 63,10 | 63,39 | 61,93 | 62,02 | 62,02 | 13.788.700 |
08 ago 2023 | 63,77 | 63,99 | 62,49 | 63,19 | 63,19 | 17.683.700 |
07 ago 2023 | 63,02 | 64,75 | 62,20 | 64,42 | 64,42 | 23.738.000 |
04 ago 2023 | 64,80 | 64,97 | 62,66 | 62,75 | 62,75 | 25.230.100 |
03 ago 2023 | 66,70 | 66,93 | 64,10 | 64,18 | 64,18 | 51.260.800 |
02 ago 2023 | 74,38 | 74,99 | 72,50 | 73,20 | 73,20 | 24.567.800 |
01 ago 2023 | 76,19 | 76,28 | 74,56 | 75,53 | 75,53 | 14.608.700 |
31 jul 2023 | 74,90 | 76,54 | 74,74 | 75,82 | 75,82 | 15.661.100 |
28 jul 2023 | 73,04 | 74,19 | 72,96 | 73,98 | 73,98 | 10.182.300 |
27 jul 2023 | 74,33 | 75,06 | 71,81 | 72,03 | 72,03 | 11.836.600 |
26 jul 2023 | 72,89 | 73,76 | 72,41 | 73,43 | 73,43 | 11.332.500 |
25 jul 2023 | 73,68 | 74,30 | 72,94 | 72,96 | 72,96 | 8.536.000 |
24 jul 2023 | 73,04 | 73,97 | 73,01 | 73,69 | 73,69 | 8.845.400 |
21 jul 2023 | 72,73 | 73,62 | 71,83 | 72,99 | 72,99 | 25.508.500 |
20 jul 2023 | 72,82 | 74,68 | 72,80 | 73,02 | 73,02 | 14.221.100 |
19 jul 2023 | 74,47 | 75,04 | 73,90 | 74,22 | 74,22 | 12.167.200 |
18 jul 2023 | 73,48 | 74,41 | 73,26 | 74,37 | 74,37 | 11.915.000 |
17 jul 2023 | 72,52 | 73,78 | 71,96 | 73,49 | 73,49 | 13.168.800 |
14 jul 2023 | 72,66 | 72,98 | 71,92 | 72,10 | 72,10 | 12.192.500 |
13 jul 2023 | 71,37 | 72,74 | 71,00 | 72,39 | 72,39 | 14.536.300 |
12 jul 2023 | 71,72 | 71,87 | 70,28 | 70,59 | 70,59 | 14.458.500 |
11 jul 2023 | 69,64 | 70,73 | 69,41 | 70,62 | 70,62 | 14.799.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |