Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 56,85 | 57,95 | 56,29 | 57,56 | 57,56 | 530.400 |
25 abr 2024 | 55,25 | 56,37 | 54,38 | 56,28 | 56,28 | 541.100 |
24 abr 2024 | 56,80 | 57,73 | 55,94 | 56,35 | 56,35 | 599.700 |
23 abr 2024 | 55,53 | 57,31 | 55,00 | 57,10 | 57,10 | 715.900 |
22 abr 2024 | 54,76 | 55,37 | 54,26 | 55,05 | 55,05 | 534.500 |
19 abr 2024 | 54,22 | 54,86 | 53,76 | 54,22 | 54,22 | 698.500 |
18 abr 2024 | 54,82 | 55,23 | 53,96 | 54,03 | 54,03 | 986.500 |
17 abr 2024 | 55,00 | 55,29 | 53,59 | 53,80 | 53,80 | 706.800 |
16 abr 2024 | 54,59 | 54,94 | 53,86 | 54,32 | 54,32 | 991.400 |
15 abr 2024 | 56,79 | 57,34 | 55,61 | 55,66 | 55,66 | 618.000 |
12 abr 2024 | 56,46 | 57,07 | 56,40 | 56,79 | 56,79 | 549.700 |
11 abr 2024 | 56,65 | 57,28 | 56,33 | 56,83 | 56,83 | 557.700 |
10 abr 2024 | 56,67 | 56,94 | 55,56 | 56,30 | 56,30 | 1.094.200 |
09 abr 2024 | 59,48 | 59,48 | 58,26 | 59,02 | 59,02 | 642.300 |
08 abr 2024 | 60,00 | 60,00 | 58,62 | 58,95 | 58,95 | 912.600 |
05 abr 2024 | 59,04 | 59,77 | 58,83 | 59,65 | 59,65 | 1.078.400 |
04 abr 2024 | 60,54 | 60,82 | 58,76 | 59,04 | 59,04 | 1.028.400 |
03 abr 2024 | 58,40 | 59,57 | 58,40 | 59,51 | 59,51 | 632.500 |
02 abr 2024 | 59,74 | 59,74 | 58,58 | 58,76 | 58,76 | 780.800 |
01 abr 2024 | 61,86 | 62,46 | 60,99 | 61,18 | 61,18 | 551.100 |
28 mar 2024 | 61,41 | 62,64 | 61,41 | 62,17 | 62,17 | 678.400 |
27 mar 2024 | 60,65 | 61,41 | 60,46 | 61,31 | 61,31 | 628.200 |
26 mar 2024 | 60,30 | 60,93 | 60,14 | 60,17 | 60,17 | 590.600 |
25 mar 2024 | 59,83 | 60,96 | 59,83 | 60,26 | 60,26 | 583.100 |
22 mar 2024 | 60,52 | 60,57 | 59,91 | 60,16 | 60,16 | 555.400 |
21 mar 2024 | 60,50 | 60,75 | 60,02 | 60,25 | 60,25 | 933.400 |
20 mar 2024 | 57,84 | 59,91 | 57,36 | 59,61 | 59,61 | 804.700 |
19 mar 2024 | 55,78 | 57,84 | 55,78 | 57,76 | 57,76 | 881.100 |
18 mar 2024 | 56,91 | 57,34 | 55,68 | 55,82 | 55,82 | 784.600 |
15 mar 2024 | 56,13 | 57,34 | 56,13 | 56,46 | 56,46 | 1.940.900 |
14 mar 2024 | 58,28 | 58,98 | 56,04 | 56,78 | 56,78 | 778.300 |
13 mar 2024 | 58,18 | 59,83 | 58,08 | 59,15 | 59,15 | 766.100 |
12 mar 2024 | 57,61 | 58,34 | 57,00 | 58,10 | 58,10 | 450.400 |
11 mar 2024 | 57,95 | 58,14 | 56,90 | 57,69 | 57,69 | 597.300 |
08 mar 2024 | 58,87 | 59,57 | 57,95 | 58,19 | 58,19 | 518.700 |
07 mar 2024 | 57,80 | 59,08 | 57,65 | 58,42 | 58,42 | 1.054.400 |
06 mar 2024 | 57,97 | 57,97 | 56,77 | 56,95 | 56,95 | 805.100 |
05 mar 2024 | 57,57 | 58,27 | 56,41 | 56,71 | 56,71 | 659.700 |
04 mar 2024 | 58,29 | 58,83 | 57,44 | 57,61 | 57,61 | 725.900 |
01 mar 2024 | 56,47 | 57,78 | 56,32 | 57,70 | 57,70 | 627.900 |
29 feb 2024 | 55,77 | 56,72 | 55,77 | 56,61 | 56,61 | 810.400 |
28 feb 2024 | 55,56 | 55,98 | 55,09 | 55,24 | 55,24 | 608.100 |
27 feb 2024 | 56,80 | 56,84 | 55,74 | 55,75 | 55,75 | 912.400 |
26 feb 2024 | 56,12 | 56,75 | 56,03 | 56,21 | 56,21 | 686.400 |
23 feb 2024 | 55,87 | 56,88 | 55,87 | 56,48 | 56,48 | 664.300 |
22 feb 2024 | 55,49 | 56,11 | 55,44 | 55,93 | 55,93 | 806.200 |
21 feb 2024 | 54,91 | 56,07 | 54,38 | 55,55 | 55,55 | 1.196.700 |
20 feb 2024 | 53,72 | 54,56 | 53,70 | 54,22 | 54,22 | 1.107.200 |
16 feb 2024 | 56,30 | 56,50 | 54,71 | 54,75 | 54,75 | 834.200 |
15 feb 2024 | 56,47 | 57,35 | 55,98 | 57,25 | 57,25 | 917.900 |
14 feb 2024 | 54,10 | 56,03 | 53,67 | 56,00 | 56,00 | 1.442.600 |
13 feb 2024 | 53,37 | 53,88 | 52,72 | 53,05 | 53,05 | 1.096.300 |
12 feb 2024 | 54,10 | 56,11 | 54,10 | 55,93 | 55,93 | 732.400 |
09 feb 2024 | 53,64 | 53,99 | 52,99 | 53,91 | 53,91 | 586.800 |
08 feb 2024 | 52,99 | 53,68 | 52,73 | 53,61 | 53,61 | 841.300 |
07 feb 2024 | 52,86 | 53,05 | 52,39 | 52,84 | 52,84 | 708.800 |
06 feb 2024 | 52,22 | 52,67 | 51,54 | 52,22 | 52,22 | 483.700 |
05 feb 2024 | 51,56 | 52,44 | 51,18 | 52,20 | 52,20 | 544.700 |
02 feb 2024 | 51,84 | 52,99 | 51,51 | 52,39 | 52,39 | 756.000 |
01 feb 2024 | 52,64 | 53,30 | 51,73 | 52,86 | 52,86 | 654.000 |
31 ene 2024 | 52,44 | 53,57 | 52,07 | 52,14 | 52,14 | 667.000 |
30 ene 2024 | 53,06 | 53,82 | 52,75 | 52,85 | 52,85 | 860.000 |
29 ene 2024 | 52,28 | 53,33 | 52,11 | 52,99 | 52,99 | 543.200 |
26 ene 2024 | 52,44 | 53,01 | 52,19 | 52,34 | 52,34 | 433.600 |
25 ene 2024 | 52,19 | 52,59 | 51,71 | 52,57 | 52,57 | 1.132.800 |
24 ene 2024 | 52,87 | 52,91 | 51,00 | 51,09 | 51,09 | 718.700 |
23 ene 2024 | 54,42 | 54,93 | 51,89 | 52,21 | 52,21 | 1.306.000 |
22 ene 2024 | 54,49 | 55,47 | 54,05 | 55,39 | 55,39 | 906.900 |
19 ene 2024 | 53,58 | 54,09 | 52,70 | 54,01 | 54,01 | 655.000 |
18 ene 2024 | 52,79 | 53,75 | 52,51 | 53,35 | 53,35 | 974.200 |
17 ene 2024 | 50,68 | 51,64 | 50,68 | 51,55 | 51,55 | 848.300 |
16 ene 2024 | 51,18 | 51,50 | 50,78 | 51,32 | 51,32 | 747.100 |
12 ene 2024 | 53,10 | 53,10 | 51,34 | 51,82 | 51,82 | 699.500 |
11 ene 2024 | 51,51 | 52,08 | 50,96 | 52,07 | 52,07 | 642.300 |
10 ene 2024 | 51,93 | 52,61 | 51,88 | 52,08 | 52,08 | 608.200 |
09 ene 2024 | 51,08 | 51,70 | 51,00 | 51,56 | 51,56 | 574.400 |
08 ene 2024 | 51,07 | 51,96 | 50,77 | 51,81 | 51,81 | 572.600 |
05 ene 2024 | 50,27 | 51,54 | 50,00 | 50,66 | 50,66 | 839.300 |
04 ene 2024 | 50,87 | 51,38 | 50,66 | 50,71 | 50,71 | 830.200 |
03 ene 2024 | 51,59 | 52,00 | 50,94 | 50,96 | 50,96 | 816.100 |
02 ene 2024 | 52,66 | 53,13 | 52,21 | 52,71 | 52,71 | 533.300 |
29 dic 2023 | 53,64 | 54,04 | 53,31 | 53,35 | 53,35 | 466.600 |
28 dic 2023 | 54,03 | 54,32 | 53,78 | 53,91 | 53,91 | 442.800 |
27 dic 2023 | 54,18 | 54,48 | 53,78 | 54,22 | 54,22 | 463.800 |
26 dic 2023 | 53,97 | 54,29 | 53,67 | 53,98 | 53,98 | 547.000 |
22 dic 2023 | 53,59 | 54,00 | 53,36 | 53,74 | 53,74 | 416.900 |
21 dic 2023 | 54,14 | 54,20 | 52,91 | 53,37 | 53,37 | 725.900 |
20 dic 2023 | 52,88 | 54,03 | 52,75 | 52,77 | 52,77 | 970.900 |
19 dic 2023 | 52,40 | 53,31 | 52,24 | 53,07 | 53,07 | 1.328.800 |
18 dic 2023 | 51,10 | 52,18 | 50,46 | 52,02 | 52,02 | 1.495.600 |
15 dic 2023 | 52,34 | 52,65 | 51,21 | 51,44 | 51,44 | 3.298.400 |
14 dic 2023 | 49,98 | 52,43 | 49,98 | 52,42 | 52,42 | 1.514.300 |
13 dic 2023 | 47,71 | 49,26 | 46,73 | 49,08 | 49,08 | 1.186.000 |
12 dic 2023 | 47,74 | 47,81 | 47,34 | 47,37 | 47,37 | 909.200 |
11 dic 2023 | 47,71 | 48,07 | 47,30 | 47,68 | 47,68 | 1.028.800 |
08 dic 2023 | 47,52 | 48,35 | 47,42 | 48,07 | 48,07 | 982.500 |
07 dic 2023 | 46,99 | 47,29 | 46,59 | 47,27 | 47,27 | 1.265.800 |
06 dic 2023 | 46,63 | 47,74 | 46,55 | 46,69 | 46,69 | 1.053.300 |
05 dic 2023 | 46,62 | 46,84 | 45,81 | 46,01 | 46,01 | 689.000 |
04 dic 2023 | 46,43 | 47,11 | 46,35 | 46,78 | 46,78 | 658.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |