Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 60,40 | 60,40 | 59,70 | 60,15 | 60,15 | 42.046 |
29 abr 2024 | 59,90 | 60,30 | 59,20 | 60,30 | 60,30 | 85.007 |
26 abr 2024 | 60,50 | 60,50 | 59,25 | 59,90 | 59,90 | 47.816 |
25 abr 2024 | 60,85 | 60,85 | 60,00 | 60,25 | 60,25 | 33.758 |
24 abr 2024 | 60,80 | 60,80 | 60,15 | 60,75 | 60,75 | 35.656 |
23 abr 2024 | 60,35 | 61,20 | 60,25 | 60,65 | 60,65 | 42.110 |
22 abr 2024 | 58,95 | 60,20 | 58,80 | 60,20 | 60,20 | 42.580 |
19 abr 2024 | 58,20 | 58,60 | 57,65 | 58,60 | 58,60 | 27.500 |
18 abr 2024 | 58,25 | 59,00 | 57,75 | 58,90 | 58,90 | 25.737 |
17 abr 2024 | 57,55 | 59,05 | 57,40 | 58,55 | 58,55 | 47.108 |
16 abr 2024 | 57,55 | 58,00 | 55,90 | 57,65 | 57,65 | 127.661 |
15 abr 2024 | 57,55 | 58,55 | 57,45 | 58,05 | 58,05 | 44.212 |
12 abr 2024 | 57,60 | 58,35 | 57,60 | 57,70 | 57,70 | 45.958 |
11 abr 2024 | 57,70 | 57,80 | 56,95 | 57,35 | 57,35 | 47.317 |
10 abr 2024 | 56,10 | 58,00 | 56,05 | 57,55 | 57,55 | 86.194 |
09 abr 2024 | 55,00 | 56,50 | 55,00 | 55,95 | 55,95 | 39.054 |
08 abr 2024 | 55,25 | 55,60 | 54,80 | 55,30 | 55,30 | 32.779 |
05 abr 2024 | 55,10 | 55,35 | 54,45 | 55,20 | 55,20 | 36.303 |
04 abr 2024 | 55,60 | 56,50 | 55,50 | 55,65 | 55,65 | 24.709 |
03 abr 2024 | 56,00 | 56,10 | 55,45 | 56,00 | 56,00 | 22.049 |
02 abr 2024 | 56,20 | 56,55 | 55,75 | 55,80 | 55,80 | 45.913 |
28 mar 2024 | 55,50 | 56,65 | 55,35 | 56,40 | 56,40 | 33.548 |
27 mar 2024 | 55,60 | 56,10 | 55,60 | 55,80 | 55,80 | 26.582 |
26 mar 2024 | 55,80 | 56,15 | 55,35 | 55,80 | 55,80 | 29.992 |
25 mar 2024 | 56,10 | 56,35 | 54,80 | 55,65 | 55,65 | 76.598 |
22 mar 2024 | 56,20 | 57,15 | 56,00 | 56,60 | 56,60 | 64.060 |
21 mar 2024 | 55,00 | 55,80 | 54,85 | 55,65 | 55,65 | 31.020 |
20 mar 2024 | 54,60 | 55,80 | 54,60 | 54,80 | 54,80 | 29.049 |
19 mar 2024 | 54,95 | 55,20 | 54,60 | 54,90 | 54,90 | 28.776 |
18 mar 2024 | 55,10 | 55,25 | 53,60 | 55,00 | 55,00 | 50.902 |
15 mar 2024 | 54,25 | 55,25 | 54,25 | 55,20 | 55,20 | 53.593 |
14 mar 2024 | 53,90 | 54,50 | 53,85 | 54,30 | 54,30 | - |
13 mar 2024 | 53,40 | 54,50 | 53,40 | 53,90 | 53,90 | 35.110 |
12 mar 2024 | 53,40 | 53,80 | 53,20 | 53,60 | 53,60 | 20.470 |
11 mar 2024 | 53,65 | 54,10 | 53,30 | 53,30 | 53,30 | 22.204 |
08 mar 2024 | 54,00 | 54,30 | 53,35 | 54,05 | 54,05 | 24.294 |
07 mar 2024 | 53,30 | 53,70 | 52,85 | 53,60 | 53,60 | 53.705 |
06 mar 2024 | 55,20 | 55,20 | 53,30 | 53,50 | 53,50 | 42.378 |
05 mar 2024 | 52,90 | 57,10 | 52,40 | 54,70 | 54,70 | 86.261 |
04 mar 2024 | 51,50 | 52,40 | 51,40 | 52,40 | 52,40 | 38.338 |
01 mar 2024 | 51,30 | 52,05 | 51,25 | 51,60 | 51,60 | 31.678 |
29 feb 2024 | 51,90 | 52,05 | 51,25 | 51,75 | 51,75 | 64.659 |
28 feb 2024 | 52,05 | 52,45 | 51,80 | 52,15 | 52,15 | 42.727 |
27 feb 2024 | 53,25 | 53,35 | 52,55 | 52,55 | 52,55 | 19.325 |
26 feb 2024 | 53,60 | 53,70 | 52,70 | 53,15 | 53,15 | 25.027 |
23 feb 2024 | 53,45 | 53,95 | 52,80 | 53,65 | 53,65 | 17.762 |
22 feb 2024 | 53,10 | 53,60 | 52,70 | 53,25 | 53,25 | 18.141 |
21 feb 2024 | 52,90 | 53,10 | 52,45 | 52,80 | 52,80 | 26.093 |
20 feb 2024 | 52,90 | 53,05 | 52,50 | 52,90 | 52,90 | 17.012 |
19 feb 2024 | 52,85 | 53,20 | 52,75 | 53,05 | 53,05 | 11.305 |
16 feb 2024 | 52,60 | 53,10 | 52,40 | 53,00 | 53,00 | 15.969 |
15 feb 2024 | 52,80 | 53,00 | 52,10 | 52,50 | 52,50 | 28.715 |
14 feb 2024 | 52,25 | 53,35 | 52,25 | 52,80 | 52,80 | 17.148 |
13 feb 2024 | 52,65 | 52,85 | 52,25 | 52,55 | 52,55 | 35.260 |
12 feb 2024 | 52,50 | 53,45 | 52,50 | 52,80 | 52,80 | 27.612 |
09 feb 2024 | 52,45 | 52,70 | 52,05 | 52,50 | 52,50 | 29.724 |
08 feb 2024 | 51,50 | 52,20 | 51,30 | 52,20 | 52,20 | 47.026 |
07 feb 2024 | 52,20 | 52,20 | 51,55 | 51,65 | 51,65 | 27.126 |
06 feb 2024 | 52,45 | 52,60 | 51,45 | 52,40 | 52,40 | 32.857 |
05 feb 2024 | 52,55 | 52,70 | 51,90 | 52,30 | 52,30 | 37.975 |
02 feb 2024 | 54,05 | 54,05 | 52,70 | 52,70 | 52,70 | 23.320 |
01 feb 2024 | 54,70 | 54,70 | 53,50 | 53,60 | 53,60 | 14.218 |
31 ene 2024 | 54,25 | 54,75 | 53,95 | 54,45 | 54,45 | 37.325 |
30 ene 2024 | 53,70 | 54,50 | 53,70 | 54,30 | 54,30 | 25.937 |
29 ene 2024 | 53,10 | 54,50 | 53,10 | 53,95 | 53,95 | 60.705 |
26 ene 2024 | 54,50 | 56,00 | 53,80 | 55,25 | 55,25 | 67.485 |
25 ene 2024 | 54,30 | 55,25 | 54,30 | 55,00 | 55,00 | 30.968 |
24 ene 2024 | 54,00 | 54,30 | 53,50 | 54,30 | 54,30 | 29.119 |
23 ene 2024 | 53,80 | 54,50 | 53,45 | 53,70 | 53,70 | 24.722 |
22 ene 2024 | 52,40 | 53,80 | 52,40 | 53,50 | 53,50 | 72.696 |
19 ene 2024 | 52,15 | 52,30 | 51,60 | 51,90 | 51,90 | 32.637 |
18 ene 2024 | 51,65 | 52,10 | 51,40 | 51,85 | 51,85 | 37.273 |
17 ene 2024 | 51,70 | 51,70 | 50,55 | 51,35 | 51,35 | 37.087 |
16 ene 2024 | 51,90 | 52,40 | 51,50 | 52,25 | 52,25 | 44.870 |
15 ene 2024 | 52,30 | 52,30 | 51,45 | 51,45 | 51,45 | 33.808 |
12 ene 2024 | 52,10 | 52,80 | 52,10 | 52,15 | 52,15 | 22.959 |
11 ene 2024 | 53,15 | 53,35 | 52,00 | 52,00 | 52,00 | 33.308 |
10 ene 2024 | 52,60 | 53,20 | 52,50 | 53,00 | 53,00 | 36.814 |
09 ene 2024 | 53,15 | 53,15 | 52,25 | 52,65 | 52,65 | 27.613 |
08 ene 2024 | 52,65 | 52,65 | 51,50 | 52,65 | 52,65 | 35.259 |
05 ene 2024 | 52,10 | 52,40 | 51,50 | 52,15 | 52,15 | 54.236 |
04 ene 2024 | 52,60 | 53,00 | 51,95 | 52,55 | 52,55 | 40.406 |
03 ene 2024 | 52,85 | 53,10 | 52,30 | 52,55 | 52,55 | 44.982 |
02 ene 2024 | 54,20 | 54,20 | 52,90 | 52,95 | 52,95 | 30.373 |
29 dic 2023 | 52,00 | 53,75 | 51,90 | 53,75 | 53,75 | 43.326 |
28 dic 2023 | 52,20 | 52,25 | 51,65 | 52,05 | 52,05 | 69.464 |
27 dic 2023 | 52,70 | 52,70 | 52,10 | 52,30 | 52,30 | 81.175 |
22 dic 2023 | 53,20 | 53,20 | 52,45 | 52,45 | 52,45 | 55.639 |
21 dic 2023 | 52,95 | 53,35 | 52,70 | 53,05 | 53,05 | 121.424 |
20 dic 2023 | 53,00 | 53,10 | 52,35 | 53,10 | 53,10 | 127.764 |
19 dic 2023 | 52,25 | 52,80 | 52,00 | 52,75 | 52,75 | 77.718 |
18 dic 2023 | 51,80 | 52,25 | 51,70 | 52,20 | 52,20 | 57.362 |
15 dic 2023 | 53,00 | 53,15 | 51,95 | 51,95 | 51,95 | 287.930 |
14 dic 2023 | 52,45 | 53,25 | 52,30 | 52,50 | 52,50 | 98.887 |
13 dic 2023 | 52,05 | 52,65 | 51,65 | 51,95 | 51,95 | 72.092 |
12 dic 2023 | 53,30 | 53,30 | 52,30 | 52,50 | 52,50 | 61.525 |
11 dic 2023 | 53,55 | 53,60 | 53,00 | 53,20 | 53,20 | 48.256 |
08 dic 2023 | 53,90 | 54,00 | 53,00 | 53,25 | 53,25 | 59.616 |
07 dic 2023 | 54,45 | 54,85 | 53,90 | 53,90 | 53,90 | 48.461 |
06 dic 2023 | 55,45 | 56,05 | 54,55 | 54,90 | 54,90 | 56.774 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |