Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 65,49 | 65,49 | 62,77 | 64,08 | 64,08 | 37.979 |
09 may 2024 | 66,99 | 66,99 | 63,00 | 63,48 | 63,48 | 38.553 |
08 may 2024 | 64,43 | 65,77 | 63,81 | 65,23 | 65,23 | 52.470 |
07 may 2024 | 65,90 | 65,90 | 64,10 | 64,40 | 64,40 | 146.299 |
06 may 2024 | 65,81 | 67,04 | 65,34 | 65,90 | 65,90 | 89.347 |
03 may 2024 | 67,97 | 67,97 | 66,20 | 66,46 | 66,46 | 109.020 |
02 may 2024 | 68,03 | 68,23 | 66,92 | 67,24 | 67,24 | 96.861 |
30 abr 2024 | 69,87 | 69,88 | 67,83 | 68,00 | 68,00 | 79.343 |
29 abr 2024 | 68,92 | 70,00 | 68,38 | 68,70 | 68,70 | 96.409 |
26 abr 2024 | 70,96 | 70,96 | 68,25 | 68,67 | 68,67 | 108.634 |
25 abr 2024 | 70,99 | 70,99 | 69,46 | 69,79 | 69,79 | 52.951 |
24 abr 2024 | 69,71 | 71,30 | 69,71 | 70,33 | 70,33 | 123.828 |
23 abr 2024 | 69,03 | 71,34 | 69,03 | 69,71 | 69,71 | 73.393 |
22 abr 2024 | 68,48 | 69,68 | 68,46 | 69,06 | 69,06 | 111.072 |
19 abr 2024 | 65,76 | 69,00 | 65,00 | 68,18 | 68,18 | 270.066 |
18 abr 2024 | 70,20 | 70,20 | 66,65 | 67,13 | 67,13 | 182.058 |
16 abr 2024 | 66,98 | 70,24 | 66,98 | 68,52 | 68,52 | 149.702 |
15 abr 2024 | 62,55 | 69,88 | 62,55 | 68,27 | 68,27 | 177.910 |
12 abr 2024 | 71,97 | 72,76 | 70,64 | 71,78 | 71,78 | 150.506 |
10 abr 2024 | 75,02 | 75,02 | 72,00 | 72,24 | 72,24 | 78.161 |
09 abr 2024 | 73,88 | 76,00 | 72,77 | 74,84 | 74,84 | 174.298 |
08 abr 2024 | 76,00 | 76,00 | 73,68 | 74,04 | 74,04 | 192.356 |
05 abr 2024 | 75,20 | 76,39 | 74,45 | 74,95 | 74,95 | 66.710 |
04 abr 2024 | 75,79 | 77,76 | 75,19 | 76,19 | 76,19 | 93.454 |
03 abr 2024 | 74,01 | 76,10 | 74,01 | 75,01 | 75,01 | 176.459 |
02 abr 2024 | 74,57 | 76,05 | 73,44 | 74,78 | 74,78 | 76.775 |
01 abr 2024 | 74,97 | 75,00 | 73,55 | 73,84 | 73,84 | 145.720 |
28 mar 2024 | 74,46 | 75,64 | 72,50 | 73,22 | 73,22 | 260.001 |
27 mar 2024 | 73,45 | 76,20 | 72,20 | 73,00 | 73,00 | 347.730 |
26 mar 2024 | 68,33 | 71,20 | 67,04 | 70,84 | 70,84 | 391.020 |
22 mar 2024 | 67,96 | 68,82 | 66,20 | 68,28 | 68,28 | 180.994 |
21 mar 2024 | 66,63 | 68,26 | 66,25 | 66,63 | 66,63 | 141.026 |
20 mar 2024 | 66,13 | 68,75 | 65,86 | 67,09 | 67,09 | 244.449 |
19 mar 2024 | 65,92 | 66,75 | 64,71 | 66,11 | 66,11 | 181.724 |
18 mar 2024 | 65,91 | 66,35 | 62,84 | 65,14 | 65,14 | 697.420 |
15 mar 2024 | 61,48 | 64,75 | 60,85 | 63,39 | 63,39 | 288.953 |
14 mar 2024 | 56,26 | 62,61 | 56,26 | 61,46 | 61,46 | 324.921 |
13 mar 2024 | 62,85 | 65,23 | 56,70 | 57,41 | 57,41 | 497.224 |
12 mar 2024 | 67,03 | 67,12 | 63,69 | 64,11 | 64,11 | 329.345 |
11 mar 2024 | 69,55 | 69,90 | 67,06 | 67,57 | 67,57 | 112.598 |
07 mar 2024 | 69,26 | 71,90 | 68,75 | 69,28 | 69,28 | 200.426 |
06 mar 2024 | 72,92 | 72,92 | 69,00 | 70,50 | 70,50 | 249.616 |
05 mar 2024 | 74,36 | 74,88 | 72,60 | 72,83 | 72,83 | 101.978 |
04 mar 2024 | 77,44 | 77,61 | 74,61 | 74,98 | 74,98 | 209.452 |
01 mar 2024 | 77,73 | 78,00 | 75,80 | 76,02 | 76,02 | 99.894 |
29 feb 2024 | 74,88 | 76,90 | 72,80 | 76,21 | 76,21 | 311.209 |
28 feb 2024 | 78,51 | 79,76 | 73,82 | 74,38 | 74,38 | 715.641 |
27 feb 2024 | 82,98 | 83,07 | 78,00 | 79,24 | 79,24 | 177.634 |
26 feb 2024 | 80,86 | 83,11 | 78,65 | 82,23 | 82,23 | 264.626 |
23 feb 2024 | 82,31 | 83,55 | 79,80 | 80,27 | 80,27 | 504.740 |
22 feb 2024 | 82,91 | 83,06 | 80,11 | 80,72 | 80,72 | 218.155 |
21 feb 2024 | 82,69 | 83,79 | 80,14 | 80,55 | 80,55 | 1.163.153 |
20 feb 2024 | 75,10 | 84,85 | 75,00 | 82,08 | 82,08 | 1.210.452 |
19 feb 2024 | 70,97 | 75,85 | 69,00 | 73,75 | 73,75 | 982.041 |
16 feb 2024 | 68,92 | 71,75 | 67,31 | 70,05 | 70,05 | 350.883 |
15 feb 2024 | 65,86 | 68,73 | 65,65 | 67,26 | 67,26 | 268.879 |
14 feb 2024 | 64,63 | 68,86 | 63,95 | 64,34 | 64,34 | 234.846 |
13 feb 2024 | 65,25 | 66,50 | 62,40 | 65,81 | 65,81 | 158.208 |
12 feb 2024 | 71,59 | 71,59 | 64,50 | 65,22 | 65,22 | 390.256 |
09 feb 2024 | 73,14 | 73,14 | 67,50 | 69,39 | 69,39 | 154.483 |
08 feb 2024 | 74,00 | 74,06 | 71,86 | 72,02 | 72,02 | 94.910 |
07 feb 2024 | 71,53 | 76,10 | 71,53 | 73,12 | 73,12 | 536.140 |
06 feb 2024 | 71,47 | 72,34 | 69,84 | 70,95 | 70,95 | 277.368 |
05 feb 2024 | 71,01 | 71,98 | 69,60 | 70,43 | 70,43 | 106.252 |
02 feb 2024 | 72,78 | 73,52 | 70,42 | 70,68 | 70,68 | 293.665 |
01 feb 2024 | 72,92 | 72,92 | 70,16 | 71,37 | 71,37 | 205.748 |
31 ene 2024 | 70,30 | 74,05 | 69,90 | 71,94 | 71,94 | 167.236 |
30 ene 2024 | 70,14 | 71,34 | 68,80 | 69,24 | 69,24 | 204.480 |
29 ene 2024 | 72,75 | 73,06 | 70,39 | 70,70 | 70,70 | 182.674 |
25 ene 2024 | 70,03 | 72,85 | 70,03 | 72,14 | 72,14 | 299.673 |
24 ene 2024 | 69,99 | 71,18 | 68,72 | 70,38 | 70,38 | 286.190 |
23 ene 2024 | 74,25 | 75,24 | 69,07 | 69,91 | 69,91 | 529.337 |
19 ene 2024 | 72,47 | 72,47 | 69,95 | 70,52 | 70,52 | 207.284 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 71,13 | 73,09 | 69,70 | 70,27 | 70,27 | 454.621 |
16 ene 2024 | 72,77 | 74,30 | 70,38 | 71,65 | 71,65 | 432.696 |
15 ene 2024 | 74,00 | 74,59 | 71,87 | 72,65 | 72,65 | 266.062 |
12 ene 2024 | 74,67 | 75,34 | 73,53 | 73,94 | 73,94 | 328.663 |
11 ene 2024 | 76,52 | 76,84 | 73,61 | 73,98 | 73,98 | 376.971 |
10 ene 2024 | 75,10 | 78,46 | 74,05 | 76,02 | 76,02 | 320.102 |
09 ene 2024 | 78,89 | 79,27 | 74,01 | 74,90 | 74,90 | 1.339.932 |
08 ene 2024 | 68,41 | 78,20 | 68,20 | 77,34 | 77,34 | 2.761.338 |
05 ene 2024 | 67,57 | 68,99 | 65,61 | 68,04 | 68,04 | 1.272.635 |
04 ene 2024 | 66,37 | 68,54 | 65,87 | 67,09 | 67,09 | 300.361 |
03 ene 2024 | 64,45 | 66,00 | 63,90 | 65,37 | 65,37 | 418.542 |
02 ene 2024 | 65,00 | 65,03 | 62,58 | 64,05 | 64,05 | 168.470 |
01 ene 2024 | 63,33 | 66,35 | 63,33 | 64,66 | 64,66 | 254.659 |
29 dic 2023 | 64,17 | 65,01 | 63,09 | 63,47 | 63,47 | 301.726 |
28 dic 2023 | 62,47 | 64,02 | 61,50 | 63,47 | 63,47 | 288.605 |
27 dic 2023 | 64,00 | 65,78 | 61,77 | 62,47 | 62,47 | 334.294 |
26 dic 2023 | 63,98 | 65,26 | 62,62 | 63,93 | 63,93 | 439.698 |
22 dic 2023 | 60,34 | 64,40 | 60,00 | 63,03 | 63,03 | 946.526 |
21 dic 2023 | 54,89 | 61,00 | 54,68 | 59,78 | 59,78 | 274.266 |
20 dic 2023 | 61,00 | 61,50 | 55,55 | 55,99 | 55,99 | 395.790 |
19 dic 2023 | 59,78 | 62,00 | 59,71 | 60,61 | 60,61 | 193.801 |
18 dic 2023 | 60,59 | 60,85 | 59,52 | 59,63 | 59,63 | 207.693 |
15 dic 2023 | 60,51 | 62,09 | 60,20 | 60,60 | 60,60 | 87.132 |
14 dic 2023 | 61,99 | 61,99 | 60,78 | 60,99 | 60,99 | 217.006 |
13 dic 2023 | 60,57 | 62,06 | 59,67 | 61,56 | 61,56 | 238.630 |
12 dic 2023 | 60,41 | 60,88 | 59,66 | 60,22 | 60,22 | 90.191 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |