Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 70,50 | 70,60 | 69,90 | 70,00 | 70,00 | 71.657 |
24 may 2024 | 71,10 | 71,40 | 70,90 | 71,20 | 71,20 | 40.687 |
23 may 2024 | 70,40 | 71,70 | 70,40 | 71,00 | 71,00 | 85.510 |
22 may 2024 | 70,60 | 70,60 | 69,90 | 70,10 | 70,10 | 108.069 |
21 may 2024 | 68,80 | 69,20 | 68,70 | 69,10 | 69,10 | 68.651 |
20 may 2024 | 68,90 | 69,20 | 68,80 | 69,10 | 69,10 | 30.206 |
17 may 2024 | 68,80 | 68,90 | 68,50 | 68,50 | 68,50 | 118.769 |
16 may 2024 | 67,80 | 69,40 | 67,30 | 68,20 | 68,20 | 183.109 |
15 may 2024 | 68,30 | 68,60 | 67,80 | 68,00 | 68,00 | 117.263 |
14 may 2024 | 67,80 | 68,60 | 67,80 | 68,30 | 68,30 | 95.287 |
13 may 2024 | 67,10 | 67,70 | 66,90 | 67,40 | 67,40 | 60.685 |
10 may 2024 | 66,90 | 67,70 | 66,90 | 67,20 | 67,20 | 59.772 |
09 may 2024 | 67,50 | 67,70 | 67,10 | 67,10 | 67,10 | 111.443 |
08 may 2024 | 68,40 | 69,00 | 68,20 | 68,30 | 68,30 | 87.463 |
07 may 2024 | 67,80 | 67,90 | 67,30 | 67,90 | 67,90 | 169.337 |
03 may 2024 | 69,60 | 69,60 | 68,40 | 69,50 | 69,50 | 114.098 |
02 may 2024 | 71,00 | 71,10 | 70,60 | 70,70 | 70,70 | 51.837 |
01 may 2024 | 70,70 | 70,70 | 70,30 | 70,60 | 70,60 | 18.120 |
30 abr 2024 | 71,20 | 71,20 | 70,50 | 70,70 | 70,70 | 102.866 |
29 abr 2024 | 70,60 | 70,70 | 70,30 | 70,40 | 70,40 | 31.755 |
26 abr 2024 | 70,60 | 70,60 | 70,00 | 70,30 | 70,30 | 41.526 |
25 abr 2024 | 70,30 | 70,90 | 69,90 | 70,10 | 70,10 | 58.337 |
24 abr 2024 | 70,60 | 70,70 | 69,28 | 69,90 | 69,90 | 131.106 |
23 abr 2024 | 71,10 | 71,20 | 70,30 | 70,50 | 70,50 | 92.834 |
22 abr 2024 | 71,10 | 72,20 | 71,00 | 72,10 | 72,10 | 95.807 |
19 abr 2024 | 70,10 | 71,00 | 70,10 | 71,00 | 71,00 | 75.471 |
18 abr 2024 | 71,10 | 71,30 | 69,83 | 70,90 | 70,90 | 96.425 |
17 abr 2024 | 70,50 | 70,80 | 70,30 | 70,30 | 70,30 | 35.489 |
16 abr 2024 | 70,40 | 71,20 | 69,90 | 71,00 | 71,00 | 99.506 |
15 abr 2024 | 71,30 | 71,50 | 70,60 | 70,70 | 70,70 | 92.338 |
12 abr 2024 | 71,20 | 71,30 | 70,40 | 70,40 | 70,40 | 230.619 |
11 abr 2024 | 70,90 | 71,10 | 70,70 | 70,90 | 70,90 | 134.993 |
10 abr 2024 | 71,20 | 71,50 | 70,50 | 70,60 | 70,60 | 50.135 |
09 abr 2024 | 71,00 | 71,20 | 70,50 | 70,70 | 70,70 | 124.465 |
08 abr 2024 | 71,30 | 71,90 | 71,30 | 71,80 | 71,80 | 161.544 |
05 abr 2024 | 70,50 | 70,70 | 69,55 | 70,20 | 70,20 | 146.081 |
04 abr 2024 | 70,20 | 71,10 | 69,90 | 71,00 | 71,00 | 58.565 |
03 abr 2024 | 71,30 | 71,30 | 70,70 | 71,00 | 71,00 | 26.121 |
02 abr 2024 | 71,20 | 72,00 | 71,10 | 71,50 | 71,50 | 106.828 |
28 mar 2024 | 71,80 | 72,20 | 71,30 | 71,40 | 71,40 | 59.967 |
27 mar 2024 | 71,60 | 72,20 | 71,60 | 71,90 | 71,90 | 172.974 |
26 mar 2024 | 69,50 | 69,80 | 69,10 | 69,20 | 69,20 | 80.744 |
25 mar 2024 | 69,60 | 70,00 | 69,40 | 69,70 | 69,70 | 76.509 |
22 mar 2024 | 69,70 | 70,30 | 69,60 | 69,80 | 69,80 | 215.435 |
21 mar 2024 | 70,00 | 70,20 | 69,70 | 69,70 | 69,70 | 260.839 |
20 mar 2024 | 69,40 | 69,70 | 69,00 | 69,70 | 69,70 | 116.032 |
19 mar 2024 | 68,90 | 69,00 | 68,16 | 68,90 | 68,90 | 203.666 |
18 mar 2024 | 69,30 | 69,60 | 68,90 | 69,30 | 69,30 | 77.885 |
15 mar 2024 | 68,80 | 69,40 | 68,18 | 68,40 | 68,40 | 270.252 |
14 mar 2024 | 69,50 | 69,80 | 69,10 | 69,50 | 69,50 | 78.773 |
13 mar 2024 | 70,70 | 70,80 | 69,20 | 69,40 | 69,40 | 80.904 |
12 mar 2024 | 72,00 | 72,10 | 71,50 | 72,10 | 72,10 | 93.760 |
11 mar 2024 | 71,80 | 72,00 | 71,00 | 71,20 | 71,20 | 85.274 |
08 mar 2024 | 72,20 | 72,40 | 71,80 | 72,20 | 72,20 | 90.112 |
07 mar 2024 | 72,60 | 72,60 | 71,70 | 72,00 | 72,00 | 74.104 |
06 mar 2024 | 72,20 | 73,40 | 71,60 | 73,10 | 73,10 | 140.913 |
05 mar 2024 | 72,80 | 73,10 | 72,70 | 73,00 | 73,00 | 55.436 |
04 mar 2024 | 73,10 | 73,50 | 73,00 | 73,20 | 73,20 | 38.487 |
01 mar 2024 | 72,10 | 72,90 | 72,00 | 72,80 | 72,80 | 56.449 |
29 feb 2024 | 70,70 | 71,40 | 70,60 | 71,20 | 71,20 | 131.431 |
28 feb 2024 | 70,80 | 71,00 | 70,30 | 70,60 | 70,60 | 142.471 |
27 feb 2024 | 72,50 | 72,70 | 71,70 | 71,80 | 71,80 | 110.159 |
26 feb 2024 | 72,40 | 72,60 | 72,10 | 72,30 | 72,30 | 55.376 |
23 feb 2024 | 72,80 | 72,80 | 72,40 | 72,80 | 72,80 | 41.953 |
22 feb 2024 | 71,20 | 72,30 | 70,85 | 72,10 | 72,10 | 85.365 |
21 feb 2024 | 71,60 | 72,00 | 71,05 | 71,50 | 71,50 | 215.450 |
20 feb 2024 | 71,20 | 71,80 | 71,00 | 71,60 | 71,60 | 146.958 |
19 feb 2024 | 70,90 | 71,70 | 70,90 | 71,60 | 71,60 | 141.088 |
16 feb 2024 | 70,80 | 71,30 | 70,60 | 71,30 | 71,30 | 102.966 |
15 feb 2024 | 71,10 | 71,70 | 70,80 | 71,10 | 71,10 | 96.487 |
14 feb 2024 | 70,80 | 71,80 | 70,70 | 71,80 | 71,80 | 130.799 |
13 feb 2024 | 70,70 | 71,00 | 69,90 | 69,90 | 69,90 | 139.612 |
12 feb 2024 | 69,90 | 70,30 | 69,70 | 70,00 | 70,00 | 34.445 |
09 feb 2024 | 70,30 | 70,60 | 69,79 | 70,40 | 70,40 | 50.345 |
08 feb 2024 | 69,40 | 70,40 | 69,40 | 69,80 | 69,80 | 72.648 |
07 feb 2024 | 69,00 | 69,90 | 68,80 | 69,80 | 69,80 | 133.880 |
06 feb 2024 | 68,90 | 69,20 | 68,40 | 69,10 | 69,10 | 221.826 |
05 feb 2024 | 70,50 | 70,60 | 68,70 | 69,10 | 69,10 | 176.391 |
02 feb 2024 | 70,00 | 70,60 | 69,80 | 70,20 | 70,20 | 188.167 |
01 feb 2024 | 68,90 | 69,90 | 68,70 | 69,00 | 69,00 | 89.462 |
31 ene 2024 | 68,80 | 69,50 | 68,50 | 69,40 | 69,40 | 88.331 |
30 ene 2024 | 68,90 | 69,00 | 67,43 | 68,20 | 68,20 | 162.736 |
29 ene 2024 | 68,60 | 69,94 | 68,60 | 69,50 | 69,50 | 106.626 |
26 ene 2024 | 65,60 | 65,90 | 65,60 | 65,80 | 65,80 | 72.509 |
25 ene 2024 | 64,50 | 65,90 | 64,50 | 65,40 | 65,40 | 47.778 |
24 ene 2024 | 64,40 | 65,50 | 64,10 | 64,90 | 64,90 | 78.894 |
23 ene 2024 | 64,00 | 64,50 | 63,90 | 64,20 | 64,20 | 78.862 |
22 ene 2024 | 64,90 | 65,50 | 64,60 | 65,50 | 65,50 | 92.734 |
19 ene 2024 | 65,50 | 66,20 | 64,50 | 65,10 | 65,10 | 114.691 |
18 ene 2024 | 65,40 | 66,10 | 65,30 | 66,10 | 66,10 | 81.157 |
17 ene 2024 | 65,50 | 65,70 | 64,90 | 65,20 | 65,20 | 105.960 |
16 ene 2024 | 66,30 | 66,60 | 65,70 | 65,90 | 65,90 | 81.823 |
15 ene 2024 | 66,80 | 67,20 | 66,60 | 66,70 | 66,70 | 119.275 |
12 ene 2024 | 66,00 | 66,80 | 65,90 | 66,10 | 66,10 | 128.544 |
11 ene 2024 | 64,70 | 65,70 | 63,81 | 65,10 | 65,10 | 92.246 |
10 ene 2024 | 62,60 | 64,20 | 62,40 | 64,00 | 64,00 | 86.417 |
09 ene 2024 | 62,70 | 62,90 | 62,00 | 62,30 | 62,30 | 13.867 |
08 ene 2024 | 62,30 | 62,70 | 62,10 | 62,60 | 62,60 | 76.446 |
05 ene 2024 | 62,80 | 63,10 | 62,60 | 62,90 | 62,90 | 38.080 |
04 ene 2024 | 62,40 | 62,70 | 62,30 | 62,70 | 62,70 | 26.357 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |