Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 63,17 | 63,89 | 63,17 | 63,86 | 63,86 | 14.500 |
02 jul 2024 | 61,94 | 63,20 | 61,94 | 63,20 | 63,20 | 31.700 |
01 jul 2024 | 61,27 | 62,28 | 61,27 | 62,27 | 62,27 | 56.200 |
28 jun 2024 | 62,45 | 62,73 | 61,52 | 61,52 | 61,52 | 22.100 |
27 jun 2024 | 62,24 | 62,35 | 61,80 | 62,01 | 62,01 | 14.000 |
26 jun 2024 | 61,31 | 61,93 | 61,31 | 61,93 | 61,93 | 28.500 |
25 jun 2024 | 61,03 | 61,56 | 61,03 | 61,51 | 61,51 | 9400 |
24 jun 2024 | 61,27 | 61,57 | 60,63 | 60,63 | 60,63 | 29.600 |
21 jun 2024 | 61,54 | 61,92 | 61,40 | 61,56 | 61,56 | 20.000 |
20 jun 2024 | 62,79 | 62,79 | 61,47 | 61,69 | 61,69 | 24.800 |
18 jun 2024 | 62,55 | 62,55 | 62,22 | 62,38 | 62,38 | 27.100 |
17 jun 2024 | 61,38 | 63,85 | 61,24 | 62,47 | 62,47 | 88.400 |
14 jun 2024 | 60,98 | 61,38 | 60,95 | 61,38 | 61,38 | 11.100 |
13 jun 2024 | 61,20 | 61,20 | 60,70 | 61,14 | 61,14 | 16.100 |
12 jun 2024 | 60,37 | 61,03 | 60,37 | 60,70 | 60,70 | 53.400 |
11 jun 2024 | 58,40 | 59,38 | 58,31 | 59,38 | 59,38 | 15.800 |
10 jun 2024 | 58,37 | 58,64 | 58,20 | 58,56 | 58,56 | 14.700 |
07 jun 2024 | 58,18 | 58,74 | 58,18 | 58,37 | 58,37 | 14.800 |
06 jun 2024 | 58,33 | 58,50 | 58,32 | 58,40 | 58,40 | 20.100 |
05 jun 2024 | 57,49 | 58,42 | 57,40 | 58,42 | 58,42 | 22.700 |
04 jun 2024 | 56,47 | 57,02 | 56,38 | 56,92 | 56,92 | 25.500 |
03 jun 2024 | 56,71 | 56,87 | 56,02 | 56,60 | 56,60 | 17.700 |
31 may 2024 | 56,47 | 56,47 | 55,08 | 56,42 | 56,42 | 12.700 |
30 may 2024 | 57,07 | 57,07 | 56,25 | 56,47 | 56,47 | 11.400 |
29 may 2024 | 57,33 | 57,64 | 57,29 | 57,29 | 57,29 | 6000 |
28 may 2024 | 57,84 | 57,89 | 57,43 | 57,76 | 57,76 | 25.100 |
24 may 2024 | 57,10 | 57,74 | 56,98 | 57,55 | 57,55 | 14.800 |
23 may 2024 | 57,90 | 57,90 | 56,55 | 56,75 | 56,75 | 15.900 |
22 may 2024 | 57,39 | 57,47 | 56,82 | 57,15 | 57,15 | 30.200 |
21 may 2024 | 56,78 | 57,29 | 56,78 | 57,29 | 57,29 | 11.500 |
20 may 2024 | 56,46 | 57,11 | 56,46 | 56,98 | 56,98 | 27.600 |
17 may 2024 | 56,50 | 56,62 | 56,25 | 56,47 | 56,47 | 23.000 |
16 may 2024 | 56,81 | 56,96 | 56,61 | 56,61 | 56,61 | 18.600 |
15 may 2024 | 56,06 | 56,78 | 55,83 | 56,74 | 56,74 | 53.600 |
14 may 2024 | 55,14 | 55,65 | 55,09 | 55,64 | 55,64 | 17.800 |
13 may 2024 | 54,84 | 55,06 | 54,84 | 55,02 | 55,02 | 12.400 |
10 may 2024 | 55,07 | 55,07 | 54,68 | 54,83 | 54,83 | 12.900 |
09 may 2024 | 54,52 | 54,79 | 54,47 | 54,68 | 54,68 | 42.700 |
08 may 2024 | 54,56 | 54,58 | 54,42 | 54,58 | 54,58 | 7200 |
07 may 2024 | 54,65 | 54,81 | 54,49 | 54,61 | 54,61 | 10.700 |
06 may 2024 | 54,14 | 54,58 | 54,14 | 54,58 | 54,58 | 13.700 |
03 may 2024 | 53,63 | 53,91 | 53,46 | 53,78 | 53,78 | 23.600 |
02 may 2024 | 51,84 | 52,38 | 51,26 | 52,30 | 52,30 | 46.200 |
01 may 2024 | 51,46 | 52,63 | 51,31 | 51,31 | 51,31 | 21.600 |
30 abr 2024 | 52,92 | 53,07 | 51,74 | 51,74 | 51,74 | 16.300 |
29 abr 2024 | 53,14 | 53,51 | 52,83 | 53,19 | 53,19 | 23.400 |
26 abr 2024 | 52,47 | 52,89 | 52,47 | 52,76 | 52,76 | 12.300 |
25 abr 2024 | 51,68 | 52,11 | 51,61 | 52,10 | 52,10 | 21.100 |
24 abr 2024 | 52,65 | 52,66 | 52,24 | 52,46 | 52,46 | 7100 |
23 abr 2024 | 51,85 | 52,34 | 51,85 | 52,26 | 52,26 | 31.700 |
22 abr 2024 | 51,51 | 51,84 | 51,17 | 51,60 | 51,60 | 28.000 |
19 abr 2024 | 51,97 | 51,97 | 51,17 | 51,26 | 51,26 | 24.600 |
18 abr 2024 | 52,16 | 52,60 | 52,11 | 52,13 | 52,13 | 7200 |
17 abr 2024 | 52,99 | 52,99 | 52,35 | 52,46 | 52,46 | 17.500 |
16 abr 2024 | 52,76 | 53,03 | 52,76 | 52,78 | 52,78 | 29.500 |
15 abr 2024 | 54,51 | 54,51 | 52,77 | 52,79 | 52,79 | 22.000 |
12 abr 2024 | 54,50 | 54,70 | 53,84 | 54,06 | 54,06 | 15.700 |
11 abr 2024 | 54,25 | 55,32 | 54,02 | 55,21 | 55,21 | 31.100 |
10 abr 2024 | 53,73 | 54,07 | 53,67 | 54,02 | 54,02 | 17.900 |
09 abr 2024 | 54,67 | 54,67 | 54,05 | 54,60 | 54,60 | 15.100 |
08 abr 2024 | 54,21 | 54,59 | 54,21 | 54,31 | 54,31 | 17.500 |
05 abr 2024 | 53,60 | 54,65 | 53,60 | 54,36 | 54,36 | 19.800 |
04 abr 2024 | 55,18 | 55,38 | 53,44 | 53,44 | 53,44 | 21.200 |
03 abr 2024 | 54,14 | 54,78 | 54,14 | 54,57 | 54,57 | 15.000 |
02 abr 2024 | 54,15 | 54,34 | 53,86 | 54,26 | 54,26 | 47.700 |
01 abr 2024 | 54,96 | 55,41 | 54,73 | 55,05 | 55,05 | 14.600 |
28 mar 2024 | 54,90 | 55,01 | 54,82 | 54,90 | 54,90 | 24.500 |
27 mar 2024 | 55,00 | 55,04 | 54,62 | 55,01 | 55,01 | 122.900 |
26 mar 2024 | 55,30 | 55,43 | 54,73 | 54,75 | 54,75 | 20.300 |
25 mar 2024 | 54,94 | 55,27 | 54,68 | 55,06 | 55,06 | 16.200 |
22 mar 2024 | 55,11 | 55,42 | 55,04 | 55,37 | 55,37 | 12.000 |
21 mar 2024 | 55,59 | 55,81 | 55,25 | 55,26 | 55,26 | 12.500 |
20 mar 2024 | 54,24 | 55,03 | 54,06 | 54,99 | 54,99 | 17.500 |
19 mar 2024 | 53,67 | 54,19 | 53,37 | 54,10 | 54,10 | 13.800 |
18 mar 2024 | 54,13 | 54,50 | 53,93 | 53,93 | 53,93 | 23.200 |
15 mar 2024 | 53,63 | 53,63 | 53,00 | 53,20 | 53,20 | 26.200 |
14 mar 2024 | 54,62 | 54,62 | 53,81 | 54,04 | 54,04 | 19.100 |
13 mar 2024 | 54,79 | 54,79 | 54,04 | 54,20 | 54,20 | 27.600 |
12 mar 2024 | 54,07 | 54,80 | 53,56 | 54,80 | 54,80 | 17.000 |
11 mar 2024 | 53,44 | 53,87 | 53,36 | 53,67 | 53,67 | 27.200 |
08 mar 2024 | 54,95 | 55,44 | 53,87 | 53,90 | 53,90 | 35.800 |
07 mar 2024 | 54,40 | 55,13 | 54,37 | 54,97 | 54,97 | 22.000 |
06 mar 2024 | 54,02 | 54,25 | 53,54 | 53,84 | 53,84 | 12.100 |
05 mar 2024 | 54,17 | 54,17 | 53,05 | 53,37 | 53,37 | 100.300 |
04 mar 2024 | 54,94 | 55,16 | 54,79 | 54,81 | 54,81 | 27.200 |
01 mar 2024 | 54,39 | 55,29 | 54,36 | 55,15 | 55,15 | 34.000 |
29 feb 2024 | 54,05 | 54,26 | 53,71 | 54,19 | 54,19 | 14.300 |
28 feb 2024 | 53,51 | 53,71 | 53,34 | 53,50 | 53,50 | 10.200 |
27 feb 2024 | 53,82 | 53,91 | 53,48 | 53,86 | 53,86 | 21.700 |
26 feb 2024 | 54,17 | 54,17 | 53,71 | 53,71 | 53,71 | 32.200 |
23 feb 2024 | 54,15 | 54,24 | 53,74 | 53,74 | 53,74 | 21.200 |
22 feb 2024 | 53,45 | 54,19 | 53,45 | 54,08 | 54,08 | 29.500 |
21 feb 2024 | 51,67 | 51,88 | 51,26 | 51,88 | 51,88 | 9000 |
20 feb 2024 | 52,33 | 52,33 | 51,51 | 52,06 | 52,06 | 28.700 |
16 feb 2024 | 53,37 | 53,37 | 52,72 | 52,72 | 52,72 | 41.000 |
15 feb 2024 | 53,29 | 53,41 | 52,93 | 53,36 | 53,36 | 57.400 |
14 feb 2024 | 52,88 | 53,24 | 52,52 | 53,24 | 53,24 | 29.100 |
13 feb 2024 | 52,13 | 52,88 | 51,94 | 52,37 | 52,37 | 51.500 |
12 feb 2024 | 53,87 | 54,24 | 53,49 | 53,57 | 53,57 | 56.900 |
09 feb 2024 | 53,78 | 54,03 | 53,71 | 53,95 | 53,95 | 5800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |