Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 58,84 | 60,00 | 58,76 | 59,69 | 59,69 | 779.900 |
22 abr 2024 | 58,78 | 59,26 | 58,05 | 58,94 | 58,94 | 861.300 |
19 abr 2024 | 58,04 | 58,61 | 57,73 | 57,97 | 57,97 | 842.900 |
18 abr 2024 | 58,53 | 58,69 | 57,75 | 57,86 | 57,86 | 905.900 |
17 abr 2024 | 59,43 | 59,54 | 58,44 | 58,49 | 58,49 | 852.500 |
16 abr 2024 | 59,08 | 59,32 | 58,61 | 58,92 | 58,92 | 897.300 |
15 abr 2024 | 61,14 | 61,40 | 59,25 | 59,41 | 59,41 | 1.018.400 |
12 abr 2024 | 61,36 | 61,52 | 60,23 | 60,54 | 60,54 | 1.030.500 |
11 abr 2024 | 61,78 | 62,24 | 61,37 | 62,03 | 62,03 | 1.333.700 |
10 abr 2024 | 61,53 | 62,13 | 61,15 | 61,52 | 61,52 | 977.800 |
09 abr 2024 | 62,50 | 63,16 | 62,13 | 62,97 | 62,97 | 1.533.700 |
08 abr 2024 | 61,78 | 62,56 | 61,59 | 62,18 | 62,18 | 3.046.800 |
05 abr 2024 | 61,25 | 61,74 | 60,85 | 61,45 | 61,45 | 2.794.000 |
04 abr 2024 | 63,01 | 63,63 | 61,44 | 61,49 | 61,49 | 1.208.700 |
03 abr 2024 | 62,46 | 63,49 | 62,00 | 62,35 | 62,35 | 1.296.300 |
02 abr 2024 | 62,79 | 62,99 | 62,20 | 62,83 | 62,83 | 861.800 |
01 abr 2024 | 64,19 | 64,27 | 63,12 | 63,17 | 63,17 | 910.000 |
28 mar 2024 | 63,38 | 64,63 | 62,63 | 64,36 | 64,36 | 2.964.500 |
27 mar 2024 | 63,61 | 64,18 | 62,48 | 63,30 | 63,30 | 2.220.100 |
26 mar 2024 | 63,30 | 64,55 | 63,13 | 63,44 | 63,44 | 1.460.300 |
25 mar 2024 | 64,18 | 64,36 | 62,98 | 63,10 | 63,10 | 1.091.500 |
22 mar 2024 | 64,40 | 64,71 | 64,11 | 64,20 | 64,20 | 715.100 |
21 mar 2024 | 64,00 | 65,55 | 63,81 | 64,69 | 64,69 | 1.114.800 |
20 mar 2024 | 63,57 | 63,95 | 62,90 | 63,74 | 63,74 | 911.400 |
19 mar 2024 | 62,22 | 63,56 | 61,95 | 63,47 | 63,47 | 1.166.500 |
18 mar 2024 | 62,43 | 62,99 | 62,14 | 62,45 | 62,45 | 1.019.900 |
15 mar 2024 | 61,88 | 62,66 | 61,88 | 62,07 | 62,07 | 2.861.500 |
14 mar 2024 | 63,47 | 63,47 | 61,61 | 62,33 | 62,33 | 1.467.800 |
13 mar 2024 | 63,45 | 63,81 | 63,13 | 63,33 | 63,33 | 1.137.300 |
12 mar 2024 | 62,93 | 63,93 | 62,73 | 63,42 | 63,42 | 1.073.400 |
11 mar 2024 | 63,09 | 63,57 | 62,44 | 62,84 | 62,84 | 1.050.700 |
08 mar 2024 | 63,01 | 63,89 | 62,72 | 63,09 | 63,09 | 1.617.800 |
07 mar 2024 | 62,59 | 63,07 | 62,25 | 62,50 | 62,50 | 878.500 |
06 mar 2024 | 62,19 | 62,67 | 61,76 | 62,43 | 62,43 | 1.045.800 |
05 mar 2024 | 62,24 | 62,93 | 61,54 | 61,79 | 61,79 | 1.138.300 |
04 mar 2024 | 62,30 | 62,70 | 61,84 | 62,55 | 62,55 | 958.500 |
01 mar 2024 | 61,24 | 62,39 | 60,77 | 62,35 | 62,35 | 1.660.200 |
29 feb 2024 | 61,05 | 61,47 | 60,72 | 61,19 | 61,19 | 2.728.500 |
28 feb 2024 | 61,33 | 62,46 | 60,70 | 60,91 | 60,91 | 1.573.200 |
27 feb 2024 | 62,10 | 62,49 | 61,37 | 61,78 | 61,78 | 1.116.400 |
26 feb 2024 | 61,22 | 62,37 | 61,15 | 61,81 | 61,81 | 1.422.900 |
23 feb 2024 | 61,57 | 62,11 | 61,03 | 61,46 | 61,46 | 1.314.800 |
22 feb 2024 | 60,67 | 61,92 | 60,05 | 61,40 | 61,40 | 1.798.300 |
21 feb 2024 | 59,81 | 60,65 | 59,59 | 60,31 | 60,31 | 1.954.900 |
20 feb 2024 | 59,58 | 60,60 | 59,44 | 60,13 | 60,13 | 2.131.800 |
16 feb 2024 | 59,75 | 60,89 | 59,68 | 60,29 | 60,29 | 1.986.700 |
15 feb 2024 | 59,03 | 60,41 | 59,00 | 60,15 | 60,15 | 2.447.200 |
14 feb 2024 | 56,32 | 58,30 | 56,31 | 58,21 | 58,21 | 3.573.500 |
13 feb 2024 | 54,75 | 57,15 | 54,56 | 55,96 | 55,96 | 4.016.700 |
12 feb 2024 | 49,79 | 55,50 | 49,60 | 54,69 | 54,69 | 3.722.300 |
09 feb 2024 | 52,09 | 52,64 | 51,73 | 52,51 | 52,51 | 1.597.400 |
08 feb 2024 | 51,91 | 52,39 | 51,68 | 52,08 | 52,08 | 1.031.300 |
07 feb 2024 | 51,75 | 52,00 | 51,17 | 51,91 | 51,91 | 1.486.000 |
06 feb 2024 | 51,87 | 52,15 | 51,49 | 51,69 | 51,69 | 865.300 |
05 feb 2024 | 52,06 | 52,18 | 51,08 | 51,64 | 51,64 | 1.351.600 |
02 feb 2024 | 51,97 | 52,87 | 51,66 | 52,59 | 52,59 | 940.000 |
01 feb 2024 | 50,93 | 52,52 | 50,59 | 52,39 | 52,39 | 1.097.500 |
31 ene 2024 | 52,51 | 52,51 | 50,86 | 50,86 | 50,86 | 1.555.600 |
30 ene 2024 | 52,19 | 52,97 | 51,86 | 52,84 | 52,84 | 2.083.800 |
29 ene 2024 | 50,88 | 51,66 | 50,60 | 51,58 | 51,58 | 930.200 |
26 ene 2024 | 51,75 | 51,93 | 50,93 | 50,98 | 50,98 | 742.100 |
25 ene 2024 | 51,24 | 51,78 | 51,02 | 51,69 | 51,69 | 855.600 |
24 ene 2024 | 51,56 | 51,61 | 50,68 | 50,74 | 50,74 | 1.065.100 |
23 ene 2024 | 50,73 | 51,33 | 50,45 | 51,22 | 51,22 | 1.495.400 |
22 ene 2024 | 50,40 | 51,06 | 50,24 | 50,48 | 50,48 | 665.700 |
19 ene 2024 | 49,77 | 50,15 | 48,99 | 50,01 | 50,01 | 817.900 |
18 ene 2024 | 49,45 | 49,77 | 48,60 | 49,40 | 49,40 | 1.066.400 |
17 ene 2024 | 49,69 | 50,00 | 48,74 | 49,30 | 49,30 | 893.400 |
16 ene 2024 | 50,82 | 50,89 | 50,06 | 50,31 | 50,31 | 1.576.600 |
12 ene 2024 | 51,83 | 51,99 | 50,78 | 51,26 | 51,26 | 710.200 |
11 ene 2024 | 50,95 | 51,54 | 50,77 | 51,50 | 51,50 | 686.500 |
10 ene 2024 | 50,98 | 51,15 | 50,52 | 50,95 | 50,95 | 683.800 |
09 ene 2024 | 51,05 | 51,45 | 50,71 | 51,14 | 51,14 | 892.300 |
08 ene 2024 | 50,77 | 51,69 | 50,48 | 51,64 | 51,64 | 603.500 |
05 ene 2024 | 50,79 | 51,49 | 50,38 | 50,77 | 50,77 | 1.125.100 |
04 ene 2024 | 50,42 | 51,47 | 50,23 | 51,02 | 51,02 | 1.146.400 |
03 ene 2024 | 52,05 | 52,05 | 50,51 | 50,58 | 50,58 | 777.900 |
02 ene 2024 | 52,60 | 52,74 | 52,03 | 52,45 | 52,45 | 1.145.000 |
29 dic 2023 | 53,45 | 53,86 | 53,13 | 53,20 | 53,20 | 769.600 |
28 dic 2023 | 53,35 | 53,65 | 53,08 | 53,64 | 53,64 | 1.269.600 |
27 dic 2023 | 53,32 | 53,74 | 53,15 | 53,33 | 53,33 | 727.400 |
26 dic 2023 | 52,46 | 53,27 | 52,44 | 53,19 | 53,19 | 735.300 |
22 dic 2023 | 52,51 | 53,03 | 52,00 | 52,44 | 52,44 | 785.200 |
21 dic 2023 | 52,01 | 52,40 | 51,59 | 52,36 | 52,36 | 924.800 |
20 dic 2023 | 52,22 | 52,86 | 51,39 | 51,42 | 51,42 | 848.400 |
19 dic 2023 | 51,96 | 52,70 | 51,83 | 52,44 | 52,44 | 1.876.600 |
18 dic 2023 | 51,85 | 51,95 | 51,34 | 51,65 | 51,65 | 1.848.700 |
15 dic 2023 | 51,33 | 51,84 | 51,00 | 51,77 | 51,77 | 4.117.800 |
14 dic 2023 | 49,98 | 51,85 | 49,90 | 51,78 | 51,78 | 2.331.500 |
13 dic 2023 | 47,96 | 49,60 | 47,20 | 49,22 | 49,22 | 1.390.600 |
12 dic 2023 | 48,10 | 48,55 | 47,67 | 48,09 | 48,09 | 2.001.200 |
11 dic 2023 | 46,85 | 48,72 | 46,71 | 48,05 | 48,05 | 2.275.900 |
08 dic 2023 | 46,57 | 47,48 | 46,28 | 46,90 | 46,90 | 924.900 |
07 dic 2023 | 46,33 | 46,87 | 46,06 | 46,75 | 46,75 | 940.400 |
06 dic 2023 | 46,40 | 47,06 | 46,09 | 46,21 | 46,21 | 802.900 |
05 dic 2023 | 46,41 | 46,41 | 45,61 | 45,94 | 45,94 | 1.203.900 |
04 dic 2023 | 47,09 | 47,60 | 46,51 | 46,81 | 46,81 | 1.417.600 |
01 dic 2023 | 46,28 | 47,50 | 46,14 | 47,36 | 47,36 | 1.642.900 |
30 nov 2023 | 46,01 | 46,47 | 45,75 | 46,40 | 46,40 | 3.463.200 |
29 nov 2023 | 45,02 | 46,17 | 44,89 | 45,92 | 45,92 | 2.983.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |