Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 61,00 | 61,10 | 60,50 | 60,80 | 60,80 | 848.700 |
17 jun 2024 | 60,49 | 61,02 | 60,11 | 60,67 | 60,67 | 918.900 |
14 jun 2024 | 60,68 | 60,91 | 59,86 | 60,46 | 60,46 | 1.046.100 |
13 jun 2024 | 61,42 | 61,60 | 60,60 | 61,40 | 61,40 | 989.300 |
12 jun 2024 | 61,46 | 61,64 | 61,15 | 61,40 | 61,40 | 944.500 |
11 jun 2024 | 60,39 | 60,89 | 60,00 | 60,75 | 60,75 | 924.800 |
10 jun 2024 | 60,31 | 60,90 | 60,12 | 60,78 | 60,78 | 901.200 |
07 jun 2024 | 60,45 | 60,95 | 60,31 | 60,73 | 60,73 | 755.300 |
06 jun 2024 | 60,42 | 60,51 | 60,04 | 60,44 | 60,44 | 886.000 |
05 jun 2024 | 59,99 | 60,27 | 59,33 | 60,19 | 60,19 | 712.300 |
04 jun 2024 | 59,20 | 59,73 | 58,75 | 59,60 | 59,60 | 913.000 |
03 jun 2024 | 59,88 | 59,98 | 58,60 | 59,76 | 59,76 | 996.000 |
31 may 2024 | 59,10 | 59,61 | 57,86 | 59,54 | 59,54 | 1.652.700 |
30 may 2024 | 58,48 | 59,16 | 58,07 | 58,63 | 58,63 | 1.254.400 |
29 may 2024 | 58,38 | 59,05 | 58,25 | 58,55 | 58,55 | 1.061.700 |
28 may 2024 | 60,45 | 60,47 | 59,15 | 59,70 | 59,70 | 1.129.000 |
24 may 2024 | 59,59 | 60,45 | 59,54 | 60,34 | 60,34 | 907.400 |
23 may 2024 | 60,50 | 60,59 | 59,06 | 59,41 | 59,41 | 1.951.900 |
22 may 2024 | 60,39 | 60,66 | 59,49 | 59,84 | 59,84 | 1.414.900 |
21 may 2024 | 59,90 | 60,57 | 59,86 | 60,45 | 60,45 | 799.000 |
20 may 2024 | 59,96 | 60,28 | 59,73 | 59,90 | 59,90 | 586.400 |
17 may 2024 | 59,60 | 60,02 | 59,49 | 59,91 | 59,91 | 916.800 |
16 may 2024 | 59,51 | 59,66 | 59,28 | 59,62 | 59,62 | 1.234.100 |
15 may 2024 | 59,00 | 59,56 | 58,75 | 59,55 | 59,55 | 1.112.500 |
14 may 2024 | 57,88 | 58,52 | 57,74 | 58,35 | 58,35 | 841.300 |
13 may 2024 | 58,32 | 58,34 | 57,77 | 57,93 | 57,93 | 1.086.700 |
10 may 2024 | 57,91 | 58,25 | 57,75 | 58,25 | 58,25 | 970.500 |
09 may 2024 | 57,66 | 57,86 | 57,39 | 57,83 | 57,83 | 1.055.300 |
08 may 2024 | 57,38 | 57,73 | 57,35 | 57,63 | 57,63 | 769.100 |
07 may 2024 | 57,44 | 57,45 | 57,17 | 57,41 | 57,41 | 1.017.300 |
06 may 2024 | 56,96 | 57,30 | 56,93 | 57,20 | 57,20 | 1.066.500 |
03 may 2024 | 56,51 | 56,64 | 56,01 | 56,53 | 56,53 | 1.423.700 |
02 may 2024 | 55,24 | 55,66 | 54,48 | 55,52 | 55,52 | 1.131.500 |
01 may 2024 | 54,44 | 55,84 | 54,29 | 54,61 | 54,61 | 1.477.600 |
30 abr 2024 | 55,51 | 55,85 | 54,73 | 54,78 | 54,78 | 1.152.800 |
29 abr 2024 | 55,38 | 55,80 | 55,04 | 55,59 | 55,59 | 1.142.900 |
26 abr 2024 | 55,06 | 55,27 | 54,77 | 55,13 | 55,13 | 950.600 |
25 abr 2024 | 53,27 | 54,39 | 52,89 | 54,21 | 54,21 | 1.641.500 |
24 abr 2024 | 54,73 | 54,88 | 54,09 | 54,84 | 54,84 | 1.616.500 |
23 abr 2024 | 54,10 | 54,70 | 53,96 | 54,51 | 54,51 | 1.376.900 |
22 abr 2024 | 52,53 | 53,80 | 52,47 | 53,46 | 53,46 | 1.419.100 |
19 abr 2024 | 52,07 | 52,59 | 51,10 | 51,48 | 51,48 | 1.424.400 |
18 abr 2024 | 52,71 | 53,07 | 51,83 | 52,12 | 52,12 | 1.251.300 |
17 abr 2024 | 52,31 | 52,82 | 51,27 | 52,41 | 52,41 | 1.817.100 |
16 abr 2024 | 51,43 | 52,60 | 51,20 | 52,08 | 52,08 | 1.919.000 |
15 abr 2024 | 53,34 | 53,82 | 51,15 | 51,27 | 51,27 | 2.322.800 |
12 abr 2024 | 53,87 | 53,87 | 51,31 | 52,78 | 52,78 | 3.014.600 |
11 abr 2024 | 54,58 | 55,23 | 53,46 | 55,08 | 55,08 | 956.800 |
11 abr 2024 | 2:1 Split de acciones | |||||
10 abr 2024 | 54,34 | 54,71 | 53,53 | 54,58 | 54,58 | 3.796.200 |
09 abr 2024 | 55,12 | 55,22 | 53,88 | 55,06 | 55,06 | 2.900.600 |
08 abr 2024 | 54,37 | 55,08 | 54,13 | 54,85 | 54,85 | 3.022.000 |
05 abr 2024 | 53,88 | 54,75 | 53,50 | 53,78 | 53,78 | 3.138.200 |
04 abr 2024 | 56,06 | 56,32 | 53,47 | 54,33 | 54,33 | 2.818.200 |
03 abr 2024 | 55,03 | 55,90 | 54,85 | 55,54 | 55,54 | 2.302.800 |
02 abr 2024 | 55,24 | 55,42 | 54,35 | 55,37 | 55,37 | 2.632.200 |
01 abr 2024 | 56,40 | 56,58 | 55,70 | 56,18 | 56,18 | 2.106.600 |
28 mar 2024 | 56,91 | 56,98 | 56,32 | 56,37 | 56,37 | 2.125.800 |
27 mar 2024 | 56,75 | 56,92 | 56,22 | 56,87 | 56,87 | 1.724.800 |
26 mar 2024 | 56,53 | 56,84 | 56,37 | 56,38 | 56,38 | 1.606.000 |
25 mar 2024 | 56,06 | 56,50 | 56,02 | 56,22 | 56,22 | 1.870.200 |
22 mar 2024 | 55,98 | 56,51 | 55,92 | 56,08 | 56,08 | 2.021.200 |
21 mar 2024 | 56,25 | 56,44 | 55,82 | 56,17 | 56,17 | 2.310.200 |
20 mar 2024 | 55,33 | 56,06 | 55,21 | 55,96 | 55,96 | 2.715.000 |
19 mar 2024 | 54,58 | 55,35 | 54,37 | 55,33 | 55,33 | 2.719.000 |
18 mar 2024 | 54,35 | 54,78 | 54,31 | 54,56 | 54,56 | 3.301.600 |
15 mar 2024 | 54,01 | 54,35 | 52,89 | 53,97 | 53,97 | 3.235.400 |
14 mar 2024 | 55,35 | 55,51 | 53,35 | 54,49 | 54,49 | 4.612.200 |
13 mar 2024 | 55,08 | 55,32 | 54,92 | 55,22 | 55,22 | 1.946.200 |
12 mar 2024 | 54,35 | 55,08 | 53,99 | 55,03 | 55,03 | 3.212.600 |
11 mar 2024 | 53,29 | 53,94 | 52,70 | 53,69 | 53,69 | 2.433.400 |
08 mar 2024 | 54,45 | 54,67 | 52,50 | 53,44 | 53,44 | 3.183.000 |
07 mar 2024 | 54,56 | 54,58 | 53,79 | 54,11 | 54,11 | 2.852.600 |
06 mar 2024 | 54,74 | 54,83 | 53,74 | 53,97 | 53,97 | 2.859.200 |
05 mar 2024 | 54,85 | 54,92 | 53,22 | 54,03 | 54,03 | 4.173.400 |
04 mar 2024 | 55,15 | 55,33 | 55,01 | 55,17 | 55,17 | 2.405.200 |
01 mar 2024 | 55,40 | 55,61 | 54,93 | 55,15 | 55,15 | 2.908.800 |
29 feb 2024 | 55,25 | 55,31 | 54,56 | 55,18 | 55,18 | 2.009.000 |
28 feb 2024 | 55,04 | 55,12 | 54,58 | 54,79 | 54,79 | 1.672.000 |
27 feb 2024 | 54,99 | 55,28 | 54,90 | 55,23 | 55,23 | 2.018.200 |
26 feb 2024 | 54,65 | 54,84 | 54,58 | 54,69 | 54,69 | 2.100.200 |
23 feb 2024 | 53,85 | 54,45 | 53,70 | 54,38 | 54,38 | 2.348.600 |
22 feb 2024 | 53,97 | 54,26 | 53,37 | 53,47 | 53,47 | 2.617.400 |
21 feb 2024 | 52,50 | 52,97 | 52,30 | 52,89 | 52,89 | 2.295.600 |
20 feb 2024 | 53,18 | 53,28 | 51,97 | 52,67 | 52,67 | 3.529.200 |
16 feb 2024 | 53,31 | 54,03 | 53,09 | 53,58 | 53,58 | 4.983.000 |
15 feb 2024 | 53,58 | 53,69 | 52,96 | 53,43 | 53,43 | 4.810.800 |
14 feb 2024 | 52,92 | 53,38 | 52,40 | 53,29 | 53,29 | 4.752.400 |
13 feb 2024 | 52,99 | 53,19 | 50,09 | 51,78 | 51,78 | 4.660.600 |
12 feb 2024 | 54,59 | 54,67 | 53,53 | 53,83 | 53,83 | 2.449.400 |
09 feb 2024 | 54,70 | 54,94 | 54,33 | 54,43 | 54,43 | 2.710.600 |
08 feb 2024 | 54,44 | 54,67 | 54,10 | 54,63 | 54,63 | 3.062.600 |
07 feb 2024 | 54,58 | 54,62 | 54,18 | 54,40 | 54,40 | 1.525.400 |
06 feb 2024 | 53,88 | 54,35 | 53,60 | 54,31 | 54,31 | 1.829.400 |
05 feb 2024 | 52,88 | 53,69 | 52,30 | 53,65 | 53,65 | 2.054.800 |
02 feb 2024 | 52,58 | 53,06 | 52,37 | 52,60 | 52,60 | 1.697.600 |
01 feb 2024 | 52,72 | 53,06 | 52,05 | 52,51 | 52,51 | 2.326.400 |
31 ene 2024 | 53,58 | 53,70 | 52,10 | 52,31 | 52,31 | 2.680.800 |
30 ene 2024 | 53,44 | 53,75 | 53,38 | 53,67 | 53,67 | 1.544.400 |
29 ene 2024 | 53,43 | 53,54 | 52,97 | 53,26 | 53,26 | 2.357.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |