Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 60,71 | 63,09 | 60,71 | 62,75 | 62,75 | 294.600 |
25 jul 2024 | 60,58 | 60,71 | 58,09 | 59,13 | 59,13 | 341.500 |
24 jul 2024 | 62,88 | 63,67 | 59,85 | 60,10 | 60,10 | 298.800 |
23 jul 2024 | 62,06 | 63,97 | 61,54 | 63,40 | 63,40 | 443.300 |
22 jul 2024 | 59,40 | 62,39 | 59,40 | 62,19 | 62,19 | 315.200 |
19 jul 2024 | 58,47 | 59,32 | 57,76 | 58,41 | 58,41 | 621.800 |
18 jul 2024 | 57,14 | 59,38 | 57,13 | 58,24 | 58,24 | 392.000 |
17 jul 2024 | 60,46 | 61,11 | 57,18 | 57,26 | 57,26 | 457.200 |
16 jul 2024 | 59,36 | 61,15 | 58,87 | 61,01 | 61,01 | 330.200 |
15 jul 2024 | 57,36 | 59,00 | 57,00 | 58,76 | 58,76 | 342.800 |
12 jul 2024 | 56,15 | 57,45 | 55,55 | 56,49 | 56,49 | 212.200 |
11 jul 2024 | 54,99 | 56,12 | 54,69 | 55,59 | 55,59 | 314.200 |
10 jul 2024 | 53,74 | 54,14 | 53,26 | 54,05 | 54,05 | 250.400 |
09 jul 2024 | 53,75 | 54,29 | 53,29 | 53,41 | 53,41 | 210.500 |
08 jul 2024 | 54,64 | 54,84 | 53,61 | 53,84 | 53,84 | 177.200 |
05 jul 2024 | 54,30 | 54,55 | 53,25 | 53,99 | 53,99 | 249.900 |
03 jul 2024 | 53,54 | 54,96 | 53,54 | 54,35 | 54,35 | 87.200 |
02 jul 2024 | 53,18 | 53,67 | 52,61 | 53,22 | 53,22 | 258.400 |
01 jul 2024 | 55,49 | 55,65 | 53,16 | 53,64 | 53,64 | 326.600 |
28 jun 2024 | 55,82 | 57,06 | 54,79 | 55,21 | 55,21 | 528.100 |
27 jun 2024 | 55,75 | 56,19 | 55,06 | 55,22 | 55,22 | 168.200 |
26 jun 2024 | 55,79 | 56,22 | 55,12 | 55,63 | 55,63 | 223.300 |
25 jun 2024 | 55,31 | 56,52 | 54,22 | 56,17 | 56,17 | 332.300 |
24 jun 2024 | 56,20 | 56,90 | 54,92 | 55,19 | 55,19 | 207.700 |
21 jun 2024 | 56,76 | 56,76 | 54,51 | 56,33 | 56,33 | 446.900 |
20 jun 2024 | 58,40 | 59,39 | 56,59 | 56,93 | 56,93 | 272.500 |
18 jun 2024 | 58,06 | 58,92 | 57,22 | 58,50 | 58,50 | 265.500 |
17 jun 2024 | 55,85 | 58,35 | 55,56 | 57,78 | 57,78 | 308.500 |
14 jun 2024 | 56,76 | 57,23 | 55,53 | 56,20 | 56,20 | 419.900 |
13 jun 2024 | 56,46 | 57,58 | 55,89 | 57,53 | 57,53 | 290.900 |
12 jun 2024 | 55,14 | 56,93 | 55,14 | 56,50 | 56,50 | 440.800 |
11 jun 2024 | 54,35 | 54,76 | 53,67 | 53,80 | 53,80 | 260.000 |
10 jun 2024 | 53,23 | 55,30 | 53,02 | 54,67 | 54,67 | 318.800 |
07 jun 2024 | 54,10 | 54,59 | 53,25 | 53,57 | 53,57 | 318.600 |
06 jun 2024 | 56,12 | 56,47 | 54,17 | 54,40 | 54,40 | 353.000 |
05 jun 2024 | 55,71 | 56,76 | 54,78 | 56,44 | 56,44 | 292.100 |
04 jun 2024 | 56,93 | 56,93 | 54,51 | 55,47 | 55,47 | 329.100 |
03 jun 2024 | 59,33 | 59,60 | 56,32 | 57,38 | 57,38 | 392.400 |
31 may 2024 | 59,92 | 60,21 | 57,10 | 58,21 | 58,21 | 262.200 |
30 may 2024 | 59,84 | 60,28 | 59,50 | 59,87 | 59,87 | 211.900 |
29 may 2024 | 60,01 | 60,63 | 59,05 | 59,48 | 59,48 | 279.900 |
28 may 2024 | 61,92 | 62,35 | 60,13 | 60,78 | 60,78 | 312.700 |
24 may 2024 | 59,05 | 61,45 | 58,67 | 61,44 | 61,44 | 306.600 |
23 may 2024 | 59,48 | 59,84 | 57,87 | 58,51 | 58,51 | 359.100 |
22 may 2024 | 57,67 | 59,47 | 57,45 | 58,85 | 58,85 | 628.300 |
21 may 2024 | 56,96 | 57,69 | 56,57 | 57,62 | 57,62 | 399.700 |
20 may 2024 | 55,53 | 57,28 | 55,00 | 57,26 | 57,26 | 369.000 |
17 may 2024 | 55,19 | 56,18 | 54,75 | 55,44 | 55,44 | 421.200 |
16 may 2024 | 56,91 | 57,35 | 54,69 | 54,80 | 54,80 | 405.800 |
15 may 2024 | 55,50 | 57,59 | 55,48 | 57,24 | 57,24 | 753.300 |
14 may 2024 | 55,40 | 55,46 | 54,44 | 55,08 | 55,08 | 238.300 |
13 may 2024 | 56,00 | 56,23 | 54,63 | 54,92 | 54,92 | 405.900 |
10 may 2024 | 57,11 | 57,42 | 52,47 | 55,44 | 55,44 | 697.100 |
09 may 2024 | 53,32 | 54,47 | 53,32 | 53,81 | 53,81 | 671.600 |
08 may 2024 | 53,68 | 53,83 | 52,20 | 52,72 | 52,72 | 387.700 |
07 may 2024 | 52,61 | 54,01 | 52,21 | 53,78 | 53,78 | 429.500 |
06 may 2024 | 52,10 | 52,94 | 51,82 | 52,06 | 52,06 | 290.700 |
03 may 2024 | 52,13 | 52,72 | 51,39 | 51,50 | 51,50 | 339.200 |
02 may 2024 | 51,40 | 51,93 | 50,42 | 51,31 | 51,31 | 659.500 |
01 may 2024 | 51,76 | 52,08 | 50,65 | 51,07 | 51,07 | 438.900 |
30 abr 2024 | 52,54 | 52,82 | 51,29 | 51,64 | 51,64 | 254.300 |
29 abr 2024 | 53,09 | 54,25 | 52,62 | 52,65 | 52,65 | 345.600 |
26 abr 2024 | 51,56 | 52,87 | 50,86 | 52,77 | 52,77 | 252.300 |
25 abr 2024 | 50,44 | 51,67 | 49,86 | 51,38 | 51,38 | 210.800 |
24 abr 2024 | 51,95 | 52,35 | 50,53 | 50,96 | 50,96 | 249.600 |
23 abr 2024 | 50,61 | 52,13 | 50,61 | 51,67 | 51,67 | 253.200 |
22 abr 2024 | 50,39 | 50,72 | 49,45 | 50,46 | 50,46 | 540.200 |
19 abr 2024 | 51,01 | 51,20 | 49,16 | 50,03 | 50,03 | 614.600 |
18 abr 2024 | 53,16 | 53,60 | 50,80 | 51,31 | 51,31 | 618.500 |
17 abr 2024 | 53,99 | 53,99 | 52,14 | 52,94 | 52,94 | 341.700 |
16 abr 2024 | 54,69 | 54,69 | 52,01 | 53,76 | 53,76 | 310.900 |
15 abr 2024 | 56,49 | 56,76 | 54,75 | 55,00 | 55,00 | 306.200 |
12 abr 2024 | 56,38 | 56,61 | 55,25 | 55,71 | 55,71 | 149.300 |
11 abr 2024 | 56,30 | 57,65 | 55,61 | 56,64 | 56,64 | 329.900 |
10 abr 2024 | 55,25 | 56,83 | 55,23 | 56,12 | 56,12 | 493.000 |
09 abr 2024 | 58,26 | 58,46 | 56,62 | 56,85 | 56,85 | 389.100 |
08 abr 2024 | 57,71 | 58,22 | 57,48 | 57,86 | 57,86 | 224.700 |
05 abr 2024 | 56,30 | 57,65 | 56,30 | 57,47 | 57,47 | 384.700 |
04 abr 2024 | 58,07 | 58,65 | 55,87 | 56,15 | 56,15 | 527.200 |
03 abr 2024 | 55,98 | 58,10 | 55,97 | 57,88 | 57,88 | 428.100 |
02 abr 2024 | 56,08 | 56,22 | 55,02 | 56,10 | 56,10 | 480.300 |
01 abr 2024 | 56,23 | 56,86 | 55,56 | 56,48 | 56,48 | 337.600 |
28 mar 2024 | 56,78 | 57,20 | 55,51 | 56,15 | 56,15 | 537.700 |
27 mar 2024 | 56,24 | 57,50 | 55,51 | 57,40 | 57,40 | 484.100 |
26 mar 2024 | 55,50 | 55,95 | 54,71 | 55,88 | 55,88 | 318.300 |
25 mar 2024 | 54,89 | 55,91 | 53,21 | 55,50 | 55,50 | 1.315.500 |
22 mar 2024 | 54,25 | 55,00 | 53,50 | 54,75 | 54,75 | 289.800 |
21 mar 2024 | 53,20 | 54,66 | 53,01 | 53,96 | 53,96 | 318.500 |
20 mar 2024 | 52,09 | 53,09 | 51,62 | 53,03 | 53,03 | 338.600 |
19 mar 2024 | 51,12 | 52,21 | 50,75 | 51,96 | 51,96 | 798.100 |
18 mar 2024 | 51,21 | 51,94 | 51,02 | 51,21 | 51,21 | 212.300 |
15 mar 2024 | 51,95 | 52,37 | 51,16 | 51,40 | 51,40 | 549.100 |
14 mar 2024 | 52,07 | 52,88 | 51,74 | 52,28 | 52,28 | 325.900 |
13 mar 2024 | 50,94 | 52,60 | 50,94 | 52,09 | 52,09 | 239.800 |
12 mar 2024 | 51,09 | 51,47 | 50,71 | 51,11 | 51,11 | 241.000 |
11 mar 2024 | 51,30 | 51,42 | 50,31 | 51,34 | 51,34 | 300.700 |
08 mar 2024 | 51,77 | 52,52 | 51,23 | 51,59 | 51,59 | 337.700 |
07 mar 2024 | 50,22 | 51,56 | 49,85 | 51,41 | 51,41 | 251.400 |
06 mar 2024 | 49,72 | 50,60 | 49,35 | 49,88 | 49,88 | 237.200 |
05 mar 2024 | 49,14 | 50,08 | 49,06 | 49,62 | 49,62 | 215.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |