Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 48,70 | 48,80 | 47,43 | 47,48 | 47,48 | 3.157.200 |
31 may 2024 | 49,30 | 49,60 | 48,63 | 48,70 | 48,70 | 10.491.800 |
29 may 2024 | 48,93 | 49,70 | 48,51 | 49,28 | 49,28 | 5.110.500 |
28 may 2024 | 49,50 | 49,67 | 48,91 | 49,08 | 49,08 | 5.988.800 |
27 may 2024 | 49,48 | 49,48 | 48,65 | 49,00 | 49,00 | 2.937.600 |
24 may 2024 | 49,59 | 50,24 | 48,80 | 48,94 | 48,94 | 11.280.200 |
23 may 2024 | 48,59 | 50,90 | 47,74 | 50,10 | 50,10 | 22.801.000 |
22 may 2024 | 49,02 | 49,22 | 48,10 | 48,32 | 48,32 | 10.540.100 |
21 may 2024 | 50,49 | 50,61 | 48,90 | 49,15 | 49,15 | 17.993.400 |
20 may 2024 | 51,78 | 52,59 | 51,05 | 51,05 | 51,05 | 12.534.400 |
17 may 2024 | 51,37 | 51,72 | 50,96 | 51,45 | 51,45 | 10.579.800 |
16 may 2024 | 50,83 | 51,78 | 50,54 | 51,69 | 51,69 | 13.118.600 |
15 may 2024 | 49,83 | 51,09 | 49,71 | 50,54 | 50,54 | 16.447.400 |
14 may 2024 | 50,99 | 51,49 | 49,80 | 49,86 | 49,86 | 13.127.500 |
13 may 2024 | 51,76 | 51,84 | 50,12 | 50,70 | 50,70 | 16.968.300 |
10 may 2024 | 51,05 | 53,35 | 50,05 | 51,70 | 51,70 | 18.100.800 |
09 may 2024 | 52,47 | 53,00 | 51,70 | 52,70 | 52,70 | 18.830.400 |
08 may 2024 | 53,22 | 54,23 | 52,20 | 52,32 | 52,32 | 31.990.400 |
07 may 2024 | 59,43 | 59,95 | 51,56 | 52,18 | 52,18 | 54.329.100 |
06 may 2024 | 59,25 | 59,81 | 58,88 | 59,48 | 59,48 | 2.909.600 |
03 may 2024 | 59,21 | 59,22 | 58,61 | 59,17 | 59,17 | 3.740.200 |
02 may 2024 | 59,04 | 59,40 | 58,50 | 59,01 | 59,01 | 4.071.800 |
30 abr 2024 | 58,92 | 59,21 | 58,10 | 58,46 | 58,46 | 7.417.800 |
29 abr 2024 | 59,58 | 59,66 | 58,55 | 58,90 | 58,90 | 5.769.400 |
26 abr 2024 | 60,10 | 60,67 | 59,46 | 59,58 | 59,58 | 3.972.000 |
25 abr 2024 | 60,18 | 60,93 | 59,78 | 59,90 | 59,90 | 5.035.900 |
24 abr 2024 | 60,29 | 60,56 | 59,91 | 60,56 | 60,56 | 4.435.600 |
23 abr 2024 | 60,36 | 60,59 | 59,93 | 60,12 | 60,12 | 4.703.600 |
22 abr 2024 | 61,43 | 61,86 | 60,55 | 60,55 | 60,55 | 4.774.700 |
19 abr 2024 | 60,75 | 61,60 | 60,41 | 61,21 | 61,21 | 5.928.700 |
18 abr 2024 | 60,81 | 61,03 | 60,23 | 60,75 | 60,75 | 3.993.700 |
17 abr 2024 | 61,25 | 61,77 | 60,64 | 60,81 | 60,81 | 4.961.700 |
16 abr 2024 | 60,47 | 62,20 | 60,20 | 61,35 | 61,35 | 8.783.300 |
15 abr 2024 | 61,20 | 61,80 | 60,40 | 61,05 | 61,05 | 7.938.000 |
12 abr 2024 | 61,21 | 61,84 | 60,73 | 61,20 | 61,20 | 5.587.400 |
11 abr 2024 | 61,22 | 61,65 | 61,02 | 61,21 | 61,21 | 6.224.200 |
10 abr 2024 | 62,29 | 62,78 | 61,22 | 61,76 | 61,76 | 6.957.500 |
09 abr 2024 | 62,60 | 63,29 | 61,67 | 62,29 | 62,29 | 6.085.100 |
08 abr 2024 | 62,80 | 62,92 | 62,35 | 62,60 | 62,60 | 3.183.900 |
05 abr 2024 | 63,55 | 63,76 | 62,22 | 62,81 | 62,81 | 4.333.900 |
04 abr 2024 | 64,55 | 64,93 | 63,48 | 63,88 | 63,88 | 5.533.000 |
03 abr 2024 | 64,84 | 65,48 | 64,09 | 64,60 | 64,60 | 4.869.600 |
02 abr 2024 | 64,62 | 65,51 | 64,30 | 65,23 | 65,23 | 6.264.500 |
01 abr 2024 | 64,00 | 65,30 | 64,00 | 64,89 | 64,89 | 5.495.900 |
28 mar 2024 | 63,79 | 64,08 | 63,28 | 63,98 | 63,98 | 4.550.100 |
27 mar 2024 | 63,05 | 63,95 | 62,93 | 63,80 | 63,80 | 5.490.100 |
26 mar 2024 | 61,56 | 63,14 | 61,40 | 62,97 | 62,97 | 8.470.600 |
25 mar 2024 | 62,15 | 62,30 | 61,41 | 61,62 | 61,62 | 4.278.700 |
22 mar 2024 | 62,30 | 62,52 | 61,51 | 62,15 | 62,15 | 4.652.600 |
21 mar 2024 | 62,55 | 63,00 | 61,57 | 62,04 | 62,04 | 6.286.700 |
20 mar 2024 | 63,00 | 63,00 | 61,81 | 62,06 | 62,06 | 7.167.000 |
19 mar 2024 | 61,25 | 63,30 | 61,25 | 62,85 | 62,85 | 7.713.100 |
18 mar 2024 | 60,93 | 61,56 | 60,38 | 61,05 | 61,05 | 4.163.000 |
15 mar 2024 | 59,48 | 61,00 | 59,37 | 60,80 | 60,80 | 9.306.200 |
14 mar 2024 | 59,36 | 59,70 | 58,87 | 59,50 | 59,50 | 6.073.900 |
13 mar 2024 | 59,06 | 59,77 | 58,79 | 59,43 | 59,43 | 3.579.200 |
12 mar 2024 | 58,57 | 59,64 | 58,09 | 59,11 | 59,11 | 3.892.300 |
11 mar 2024 | 58,72 | 59,54 | 58,30 | 58,57 | 58,57 | 5.215.800 |
08 mar 2024 | 58,68 | 59,27 | 57,96 | 59,15 | 59,15 | 8.208.900 |
07 mar 2024 | 57,93 | 58,96 | 57,59 | 58,82 | 58,82 | 4.313.700 |
06 mar 2024 | 58,55 | 58,94 | 57,92 | 58,29 | 58,29 | 4.607.700 |
05 mar 2024 | 58,45 | 58,98 | 57,91 | 58,57 | 58,57 | 3.826.500 |
04 mar 2024 | 57,39 | 58,55 | 57,39 | 58,45 | 58,45 | 5.250.900 |
01 mar 2024 | 56,45 | 57,63 | 56,40 | 57,49 | 57,49 | 7.527.400 |
29 feb 2024 | 57,38 | 57,80 | 56,24 | 56,35 | 56,35 | 8.696.600 |
28 feb 2024 | 56,76 | 58,04 | 56,55 | 57,38 | 57,38 | 5.853.500 |
27 feb 2024 | 56,40 | 57,66 | 55,86 | 56,82 | 56,82 | 6.101.800 |
26 feb 2024 | 55,41 | 56,15 | 54,93 | 56,12 | 56,12 | 3.560.300 |
23 feb 2024 | 56,00 | 56,33 | 54,84 | 55,27 | 55,27 | 3.137.200 |
22 feb 2024 | 55,32 | 56,48 | 55,12 | 55,74 | 55,74 | 4.826.800 |
21 feb 2024 | 53,56 | 55,36 | 53,02 | 55,27 | 55,27 | 4.560.400 |
20 feb 2024 | 52,80 | 54,14 | 52,52 | 53,87 | 53,87 | 2.995.100 |
19 feb 2024 | 52,90 | 53,29 | 52,23 | 53,04 | 53,04 | 1.747.600 |
16 feb 2024 | 52,43 | 53,48 | 52,11 | 53,05 | 53,05 | 3.225.500 |
15 feb 2024 | 52,25 | 52,44 | 51,77 | 52,34 | 52,34 | 2.141.800 |
14 feb 2024 | 52,78 | 52,94 | 52,08 | 52,25 | 52,25 | 1.912.000 |
09 feb 2024 | 53,50 | 53,77 | 52,42 | 52,70 | 52,70 | 4.039.700 |
08 feb 2024 | 53,80 | 54,18 | 53,03 | 53,45 | 53,45 | 5.681.200 |
07 feb 2024 | 53,78 | 54,08 | 53,23 | 53,70 | 53,70 | 6.156.300 |
06 feb 2024 | 51,62 | 53,74 | 51,62 | 53,71 | 53,71 | 4.805.100 |
05 feb 2024 | 51,00 | 51,97 | 51,00 | 51,75 | 51,75 | 2.717.700 |
02 feb 2024 | 51,19 | 51,68 | 50,71 | 51,34 | 51,34 | 4.085.700 |
01 feb 2024 | 51,62 | 52,12 | 51,01 | 51,10 | 51,10 | 3.185.500 |
31 ene 2024 | 52,30 | 52,70 | 51,57 | 51,62 | 51,62 | 4.140.500 |
30 ene 2024 | 50,53 | 52,26 | 50,52 | 52,10 | 52,10 | 4.891.900 |
29 ene 2024 | 52,02 | 52,24 | 50,31 | 50,80 | 50,80 | 12.405.500 |
26 ene 2024 | 51,92 | 53,17 | 51,89 | 52,91 | 52,91 | 3.083.300 |
25 ene 2024 | 51,85 | 52,50 | 51,81 | 51,85 | 51,85 | 1.893.900 |
24 ene 2024 | 52,51 | 52,79 | 51,71 | 51,87 | 51,87 | 2.154.600 |
23 ene 2024 | 51,97 | 52,24 | 51,47 | 52,10 | 52,10 | 2.831.000 |
22 ene 2024 | 51,92 | 52,07 | 51,42 | 51,67 | 51,67 | 1.977.100 |
19 ene 2024 | 51,55 | 51,92 | 50,98 | 51,80 | 51,80 | 6.574.400 |
18 ene 2024 | 52,72 | 52,99 | 51,53 | 51,53 | 51,53 | 3.416.400 |
17 ene 2024 | 52,71 | 53,13 | 52,60 | 52,70 | 52,70 | 2.590.700 |
16 ene 2024 | 53,70 | 53,85 | 52,87 | 52,92 | 52,92 | 3.500.000 |
15 ene 2024 | 53,61 | 54,05 | 53,42 | 53,86 | 53,86 | 1.117.900 |
12 ene 2024 | 54,48 | 55,23 | 53,49 | 53,58 | 53,58 | 3.194.900 |
11 ene 2024 | 53,85 | 54,37 | 53,21 | 54,16 | 54,16 | 3.879.800 |
10 ene 2024 | 54,24 | 54,29 | 53,73 | 53,77 | 53,77 | 2.025.300 |
09 ene 2024 | 54,47 | 54,82 | 53,98 | 54,08 | 54,08 | 2.987.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |