Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 56,03 | 56,06 | 56,00 | 56,01 | 56,01 | 854 |
21 jun 2024 | 56,08 | 56,18 | 55,98 | 55,98 | 55,98 | 2053 |
20 jun 2024 | 55,94 | 55,99 | 55,94 | 55,99 | 55,99 | - |
19 jun 2024 | 56,14 | 56,14 | 55,96 | 56,02 | 56,02 | 2420 |
18 jun 2024 | 56,16 | 56,16 | 55,96 | 56,12 | 56,12 | 9851 |
17 jun 2024 | 56,16 | 56,16 | 55,96 | 55,99 | 55,99 | 308 |
14 jun 2024 | 55,88 | 56,14 | 55,88 | 56,12 | 56,12 | 5256 |
13 jun 2024 | 55,72 | 55,85 | 55,69 | 55,85 | 55,85 | 405 |
12 jun 2024 | 55,51 | 55,81 | 55,51 | 55,81 | 55,81 | 1327 |
11 jun 2024 | 55,38 | 55,42 | 55,20 | 55,42 | 55,42 | 664 |
10 jun 2024 | 55,60 | 55,60 | 55,34 | 55,34 | 55,34 | 530 |
07 jun 2024 | 55,93 | 55,94 | 55,67 | 55,69 | 55,69 | 2631 |
06 jun 2024 | 56,12 | 56,12 | 55,97 | 55,97 | 55,97 | 1 |
05 jun 2024 | 55,96 | 56,11 | 55,95 | 56,11 | 56,11 | 1978 |
04 jun 2024 | 55,87 | 56,05 | 55,87 | 55,96 | 55,96 | 6508 |
03 jun 2024 | 55,65 | 55,85 | 55,60 | 55,85 | 55,85 | 437 |
31 may 2024 | 55,52 | 55,56 | 55,39 | 55,55 | 55,55 | 432 |
30 may 2024 | 55,47 | 55,56 | 55,45 | 55,56 | 55,56 | 4096 |
29 may 2024 | 55,60 | 55,65 | 55,42 | 55,42 | 55,42 | 651 |
28 may 2024 | 55,95 | 55,95 | 55,76 | 55,76 | 55,76 | 12.622 |
27 may 2024 | 55,77 | 55,98 | 55,77 | 55,91 | 55,91 | 1484 |
24 may 2024 | 55,76 | 55,77 | 55,67 | 55,76 | 55,76 | 3067 |
23 may 2024 | 55,95 | 55,95 | 55,72 | 55,72 | 55,72 | - |
22 may 2024 | 55,88 | 55,96 | 55,87 | 55,92 | 55,92 | 195 |
21 may 2024 | 55,97 | 56,03 | 55,97 | 56,03 | 56,03 | - |
20 may 2024 | 55,93 | 56,00 | 55,93 | 55,98 | 55,98 | 2265 |
17 may 2024 | 56,16 | 56,16 | 55,98 | 55,98 | 55,98 | 1198 |
16 may 2024 | 56,34 | 56,34 | 56,19 | 56,22 | 56,22 | 2412 |
15 may 2024 | 55,93 | 56,30 | 55,93 | 56,30 | 56,30 | 473 |
14 may 2024 | 55,94 | 55,98 | 55,77 | 55,77 | 55,77 | 778 |
13 may 2024 | 55,93 | 55,99 | 55,93 | 55,94 | 55,94 | 397 |
10 may 2024 | 56,11 | 56,11 | 55,89 | 55,89 | 55,89 | 209 |
09 may 2024 | 56,09 | 56,09 | 55,95 | 55,97 | 55,97 | 1577 |
08 may 2024 | 56,20 | 56,22 | 56,11 | 56,12 | 56,12 | 546 |
07 may 2024 | 56,14 | 56,26 | 56,14 | 56,26 | 56,26 | 175 |
06 may 2024 | 56,17 | 56,20 | 56,09 | 56,09 | 56,09 | 806 |
03 may 2024 | 55,90 | 56,04 | 55,87 | 55,98 | 55,98 | 3255 |
02 may 2024 | 55,82 | 55,87 | 55,75 | 55,82 | 55,82 | 170 |
30 abr 2024 | 55,87 | 55,87 | 55,68 | 55,68 | 55,68 | 30 |
29 abr 2024 | 55,73 | 55,86 | 55,73 | 55,86 | 55,86 | - |
26 abr 2024 | 55,50 | 55,64 | 55,50 | 55,62 | 55,62 | 1447 |
25 abr 2024 | 55,54 | 55,58 | 55,30 | 55,41 | 55,41 | 1996 |
24 abr 2024 | 55,78 | 55,78 | 55,52 | 55,52 | 55,52 | 2836 |
23 abr 2024 | 55,98 | 55,99 | 55,88 | 55,88 | 55,88 | 19 |
22 abr 2024 | 55,79 | 55,92 | 55,66 | 55,92 | 55,92 | - |
19 abr 2024 | 55,95 | 55,95 | 55,78 | 55,82 | 55,82 | 385 |
18 abr 2024 | 56,02 | 56,02 | 55,82 | 55,83 | 55,83 | 1339 |
17 abr 2024 | 55,81 | 55,89 | 55,81 | 55,89 | 55,89 | 5 |
16 abr 2024 | 55,97 | 56,01 | 55,77 | 55,79 | 55,79 | 236 |
15 abr 2024 | 56,20 | 56,20 | 55,99 | 55,99 | 55,99 | 72 |
12 abr 2024 | 56,08 | 56,47 | 56,08 | 56,32 | 56,32 | 2263 |
11 abr 2024 | 56,00 | 56,02 | 55,88 | 55,88 | 55,88 | 59 |
10 abr 2024 | 56,28 | 56,35 | 56,03 | 56,09 | 56,09 | 3365 |
09 abr 2024 | 56,07 | 56,32 | 56,07 | 56,31 | 56,31 | 1393 |
08 abr 2024 | 55,97 | 56,01 | 55,96 | 56,01 | 56,01 | 6969 |
05 abr 2024 | 56,30 | 56,31 | 56,06 | 56,07 | 56,07 | 1585 |
04 abr 2024 | 56,15 | 56,24 | 56,14 | 56,24 | 56,24 | 548 |
03 abr 2024 | 56,05 | 56,12 | 55,88 | 56,02 | 56,02 | 885 |
02 abr 2024 | 56,07 | 56,12 | 55,96 | 56,03 | 56,03 | 1262 |
28 mar 2024 | 56,44 | 56,47 | 56,37 | 56,46 | 56,46 | 1088 |
27 mar 2024 | 56,44 | 56,53 | 56,39 | 56,53 | 56,53 | 2555 |
26 mar 2024 | 56,29 | 56,36 | 56,29 | 56,36 | 56,36 | - |
25 mar 2024 | 56,45 | 56,45 | 56,23 | 56,24 | 56,24 | 1778 |
22 mar 2024 | 56,26 | 56,43 | 56,26 | 56,43 | 56,43 | 75 |
21 mar 2024 | 56,11 | 56,30 | 56,11 | 56,21 | 56,21 | 1452 |
20 mar 2024 | 56,19 | 56,19 | 56,07 | 56,07 | 56,07 | 53 |
19 mar 2024 | 56,08 | 56,10 | 56,03 | 56,03 | 56,03 | 931 |
18 mar 2024 | 56,10 | 56,10 | 56,00 | 56,05 | 56,05 | 1828 |
15 mar 2024 | 56,01 | 56,11 | 56,01 | 56,07 | 56,07 | 643 |
14 mar 2024 | 56,33 | 56,40 | 56,13 | 56,13 | 56,13 | 1032 |
13 mar 2024 | 56,53 | 56,53 | 56,36 | 56,36 | 56,36 | 50 |
12 mar 2024 | 56,47 | 56,52 | 56,41 | 56,43 | 56,43 | 1429 |
11 mar 2024 | 56,70 | 56,70 | 56,41 | 56,46 | 56,46 | 1058 |
08 mar 2024 | 56,57 | 56,64 | 56,57 | 56,62 | 56,62 | 1087 |
07 mar 2024 | 56,33 | 56,52 | 56,25 | 56,48 | 56,48 | 852 |
06 mar 2024 | 56,27 | 56,34 | 56,18 | 56,34 | 56,34 | 511 |
05 mar 2024 | 56,10 | 56,63 | 56,02 | 56,31 | 56,31 | 222.367 |
04 mar 2024 | 55,80 | 55,93 | 55,80 | 55,92 | 55,92 | 726 |
01 mar 2024 | 55,77 | 55,91 | 55,65 | 55,81 | 55,81 | 530 |
29 feb 2024 | 55,74 | 55,91 | 55,57 | 55,91 | 55,91 | 478 |
28 feb 2024 | 55,65 | 55,74 | 55,64 | 55,68 | 55,68 | 1356 |
27 feb 2024 | 55,81 | 55,81 | 55,67 | 55,67 | 55,67 | 192 |
26 feb 2024 | 56,09 | 56,09 | 55,77 | 55,77 | 55,77 | 4115 |
23 feb 2024 | 55,74 | 56,04 | 55,71 | 56,04 | 56,04 | 1017 |
22 feb 2024 | 55,61 | 55,76 | 55,55 | 55,76 | 55,76 | 1629 |
21 feb 2024 | 55,84 | 55,93 | 55,65 | 55,65 | 55,65 | - |
20 feb 2024 | 55,82 | 55,97 | 55,82 | 55,97 | 55,97 | 1464 |
19 feb 2024 | 55,83 | 55,89 | 55,79 | 55,79 | 55,79 | 58 |
16 feb 2024 | 55,86 | 55,86 | 55,81 | 55,84 | 55,84 | 537 |
15 feb 2024 | 56,15 | 56,15 | 55,96 | 55,96 | 55,96 | 758 |
14 feb 2024 | 55,78 | 55,97 | 55,78 | 55,97 | 55,97 | 274 |
13 feb 2024 | 55,76 | 55,94 | 55,73 | 55,73 | 55,73 | 1485 |
12 feb 2024 | 55,79 | 55,89 | 55,71 | 55,78 | 55,78 | 1935 |
09 feb 2024 | 55,69 | 55,79 | 55,67 | 55,68 | 55,68 | 847 |
08 feb 2024 | 55,89 | 55,95 | 55,77 | 55,77 | 55,77 | 766 |
07 feb 2024 | 56,07 | 56,07 | 55,92 | 55,92 | 55,92 | 45 |
06 feb 2024 | 56,02 | 56,02 | 55,91 | 56,00 | 56,00 | 1385 |
05 feb 2024 | 56,11 | 56,11 | 55,95 | 55,95 | 55,95 | 1188 |
02 feb 2024 | 56,46 | 56,54 | 56,23 | 56,24 | 56,24 | 2086 |
01 feb 2024 | 56,53 | 56,58 | 56,33 | 56,58 | 56,58 | 1084 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |