Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 61,26 | 64,48 | 61,22 | 64,29 | 64,29 | 536.896 |
14 may 2024 | 59,05 | 60,39 | 58,81 | 60,21 | 60,21 | 380.900 |
13 may 2024 | 60,00 | 60,49 | 57,54 | 58,79 | 58,79 | 325.500 |
10 may 2024 | 61,47 | 62,82 | 58,17 | 59,31 | 59,31 | 511.400 |
09 may 2024 | 57,77 | 63,28 | 57,11 | 61,42 | 61,42 | 1.832.200 |
08 may 2024 | 62,50 | 62,97 | 59,61 | 60,66 | 60,66 | 414.000 |
07 may 2024 | 66,54 | 66,54 | 61,05 | 62,19 | 62,19 | 608.000 |
06 may 2024 | 62,78 | 64,92 | 62,31 | 62,84 | 62,84 | 588.800 |
03 may 2024 | 60,00 | 61,85 | 59,59 | 61,68 | 61,68 | 532.900 |
02 may 2024 | 57,97 | 59,70 | 57,11 | 59,63 | 59,63 | 651.400 |
01 may 2024 | 52,46 | 57,80 | 52,00 | 56,70 | 56,70 | 675.700 |
30 abr 2024 | 53,00 | 53,37 | 52,04 | 52,13 | 52,13 | 305.600 |
29 abr 2024 | 53,00 | 54,12 | 52,66 | 53,26 | 53,26 | 423.400 |
26 abr 2024 | 52,18 | 53,44 | 52,04 | 52,77 | 52,77 | 273.500 |
25 abr 2024 | 51,84 | 52,17 | 50,42 | 51,89 | 51,89 | 364.800 |
24 abr 2024 | 55,17 | 56,40 | 52,65 | 52,84 | 52,84 | 288.200 |
23 abr 2024 | 52,91 | 55,28 | 52,77 | 54,92 | 54,92 | 343.300 |
22 abr 2024 | 51,97 | 52,90 | 50,71 | 52,34 | 52,34 | 270.100 |
19 abr 2024 | 51,30 | 52,67 | 50,42 | 51,58 | 51,58 | 244.400 |
18 abr 2024 | 52,63 | 53,08 | 50,95 | 51,75 | 51,75 | 397.200 |
17 abr 2024 | 54,50 | 54,60 | 52,28 | 52,83 | 52,83 | 175.700 |
16 abr 2024 | 52,72 | 54,52 | 52,41 | 54,31 | 54,31 | 201.100 |
15 abr 2024 | 55,14 | 57,22 | 52,31 | 53,26 | 53,26 | 474.500 |
12 abr 2024 | 55,02 | 55,28 | 53,96 | 55,08 | 55,08 | 320.500 |
11 abr 2024 | 53,00 | 55,40 | 52,77 | 55,31 | 55,31 | 206.900 |
10 abr 2024 | 53,48 | 55,24 | 52,53 | 52,72 | 52,72 | 257.600 |
09 abr 2024 | 56,68 | 56,68 | 54,72 | 55,11 | 55,11 | 361.700 |
08 abr 2024 | 56,38 | 56,90 | 53,65 | 56,35 | 56,35 | 300.500 |
05 abr 2024 | 51,74 | 56,60 | 51,72 | 55,16 | 55,16 | 515.100 |
04 abr 2024 | 52,00 | 53,60 | 51,55 | 52,00 | 52,00 | 384.300 |
03 abr 2024 | 49,69 | 51,72 | 49,69 | 51,24 | 51,24 | 281.300 |
02 abr 2024 | 49,08 | 50,79 | 48,51 | 50,42 | 50,42 | 494.100 |
01 abr 2024 | 51,01 | 51,50 | 48,84 | 50,47 | 50,47 | 377.100 |
28 mar 2024 | 50,84 | 52,08 | 50,31 | 51,58 | 51,58 | 459.600 |
27 mar 2024 | 49,77 | 51,25 | 48,94 | 50,67 | 50,67 | 311.200 |
26 mar 2024 | 49,77 | 49,77 | 48,12 | 49,14 | 49,14 | 371.900 |
25 mar 2024 | 48,92 | 50,52 | 48,87 | 48,99 | 48,99 | 178.400 |
22 mar 2024 | 51,39 | 51,54 | 48,51 | 48,56 | 48,56 | 244.400 |
21 mar 2024 | 49,47 | 51,48 | 48,62 | 51,12 | 51,12 | 523.100 |
20 mar 2024 | 48,90 | 49,05 | 47,26 | 48,71 | 48,71 | 225.400 |
19 mar 2024 | 46,82 | 50,39 | 46,82 | 49,00 | 49,00 | 430.900 |
18 mar 2024 | 47,12 | 48,42 | 46,45 | 46,76 | 46,76 | 461.900 |
15 mar 2024 | 45,81 | 47,32 | 45,23 | 47,19 | 47,19 | 634.800 |
14 mar 2024 | 49,11 | 49,11 | 45,71 | 46,20 | 46,20 | 515.400 |
13 mar 2024 | 50,33 | 50,96 | 48,02 | 48,74 | 48,74 | 469.200 |
12 mar 2024 | 50,34 | 52,00 | 49,70 | 50,68 | 50,68 | 312.700 |
11 mar 2024 | 52,59 | 52,59 | 50,14 | 50,38 | 50,38 | 378.900 |
08 mar 2024 | 54,61 | 54,90 | 51,80 | 52,55 | 52,55 | 398.000 |
07 mar 2024 | 54,70 | 54,99 | 53,44 | 53,86 | 53,86 | 376.600 |
06 mar 2024 | 55,39 | 55,39 | 52,60 | 53,72 | 53,72 | 595.300 |
05 mar 2024 | 56,75 | 57,49 | 54,30 | 54,47 | 54,47 | 384.600 |
04 mar 2024 | 56,37 | 57,21 | 55,43 | 56,07 | 56,07 | 320.000 |
01 mar 2024 | 55,00 | 58,21 | 54,60 | 55,70 | 55,70 | 581.500 |
29 feb 2024 | 57,73 | 57,80 | 53,75 | 54,57 | 54,57 | 958.700 |
28 feb 2024 | 57,36 | 57,85 | 55,83 | 56,39 | 56,39 | 750.100 |
27 feb 2024 | 56,66 | 58,04 | 56,28 | 57,92 | 57,92 | 313.000 |
26 feb 2024 | 54,57 | 56,60 | 54,19 | 56,41 | 56,41 | 250.600 |
23 feb 2024 | 55,50 | 56,29 | 54,65 | 54,69 | 54,69 | 436.400 |
22 feb 2024 | 55,62 | 57,29 | 54,92 | 55,56 | 55,56 | 486.900 |
21 feb 2024 | 55,13 | 55,47 | 53,52 | 54,97 | 54,97 | 569.100 |
20 feb 2024 | 55,91 | 56,09 | 53,44 | 55,83 | 55,83 | 756.900 |
16 feb 2024 | 55,00 | 56,85 | 54,49 | 54,95 | 54,95 | 423.700 |
15 feb 2024 | 52,69 | 54,20 | 52,37 | 53,55 | 53,55 | 439.800 |
14 feb 2024 | 51,20 | 52,76 | 51,04 | 52,09 | 52,09 | 428.700 |
13 feb 2024 | 48,16 | 51,00 | 47,62 | 50,60 | 50,60 | 460.000 |
12 feb 2024 | 50,02 | 50,88 | 49,21 | 50,83 | 50,83 | 269.600 |
09 feb 2024 | 49,38 | 51,15 | 49,03 | 49,77 | 49,77 | 548.500 |
08 feb 2024 | 47,43 | 49,09 | 47,09 | 48,94 | 48,94 | 272.400 |
07 feb 2024 | 47,72 | 47,72 | 46,60 | 47,56 | 47,56 | 210.800 |
06 feb 2024 | 46,55 | 47,87 | 46,09 | 47,49 | 47,49 | 281.400 |
05 feb 2024 | 47,30 | 48,15 | 46,54 | 46,70 | 46,70 | 315.900 |
02 feb 2024 | 48,46 | 49,03 | 45,60 | 47,24 | 47,24 | 584.400 |
01 feb 2024 | 46,83 | 50,20 | 46,32 | 49,80 | 49,80 | 754.000 |
31 ene 2024 | 46,49 | 47,42 | 45,48 | 45,51 | 45,51 | 297.800 |
30 ene 2024 | 47,94 | 48,00 | 46,25 | 46,46 | 46,46 | 231.800 |
29 ene 2024 | 47,02 | 48,00 | 46,00 | 48,00 | 48,00 | 332.400 |
26 ene 2024 | 47,50 | 47,58 | 46,74 | 47,10 | 47,10 | 255.400 |
25 ene 2024 | 48,00 | 48,01 | 46,59 | 47,24 | 47,24 | 469.400 |
24 ene 2024 | 47,78 | 47,91 | 46,44 | 46,44 | 46,44 | 419.000 |
23 ene 2024 | 47,29 | 47,72 | 46,11 | 47,10 | 47,10 | 234.000 |
22 ene 2024 | 46,55 | 48,77 | 46,41 | 47,40 | 47,40 | 636.400 |
19 ene 2024 | 46,44 | 46,53 | 45,25 | 45,81 | 45,81 | 320.300 |
18 ene 2024 | 45,81 | 46,40 | 44,95 | 46,36 | 46,36 | 371.400 |
17 ene 2024 | 44,55 | 45,66 | 43,55 | 45,55 | 45,55 | 383.700 |
16 ene 2024 | 45,68 | 46,56 | 44,90 | 45,33 | 45,33 | 664.900 |
12 ene 2024 | 47,25 | 47,81 | 45,97 | 46,37 | 46,37 | 371.400 |
11 ene 2024 | 46,61 | 47,88 | 45,57 | 47,02 | 47,02 | 590.900 |
10 ene 2024 | 46,06 | 47,24 | 45,58 | 46,65 | 46,65 | 417.100 |
09 ene 2024 | 45,42 | 47,19 | 45,35 | 46,06 | 46,06 | 772.500 |
08 ene 2024 | 41,25 | 45,42 | 41,00 | 45,30 | 45,30 | 1.485.500 |
05 ene 2024 | 35,96 | 36,99 | 35,50 | 36,89 | 36,89 | 500.700 |
04 ene 2024 | 35,75 | 36,46 | 35,33 | 35,59 | 35,59 | 436.600 |
03 ene 2024 | 35,77 | 36,27 | 34,92 | 35,51 | 35,51 | 492.700 |
02 ene 2024 | 39,43 | 40,08 | 35,98 | 36,65 | 36,65 | 718.600 |
29 dic 2023 | 40,75 | 41,08 | 39,87 | 40,32 | 40,32 | 504.500 |
28 dic 2023 | 40,96 | 41,43 | 40,23 | 40,78 | 40,78 | 567.900 |
27 dic 2023 | 39,53 | 41,34 | 39,38 | 40,90 | 40,90 | 533.300 |
26 dic 2023 | 39,77 | 39,91 | 39,42 | 39,50 | 39,50 | 276.600 |
22 dic 2023 | 39,46 | 40,65 | 39,08 | 39,64 | 39,64 | 571.500 |
21 dic 2023 | 38,71 | 39,14 | 38,31 | 38,80 | 38,80 | 458.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |