Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 83,86 | 80,64 | 80,37 | 80,64 | 80,64 | 41.841 |
22 may 2024 | 83,86 | 83,94 | 81,29 | 81,58 | 81,58 | 279.200 |
21 may 2024 | 85,08 | 85,48 | 84,34 | 84,71 | 84,71 | 136.100 |
20 may 2024 | 84,35 | 85,68 | 83,84 | 84,99 | 84,99 | 230.900 |
17 may 2024 | 83,16 | 84,43 | 82,82 | 84,24 | 84,24 | 288.600 |
16 may 2024 | 81,61 | 81,97 | 81,14 | 81,67 | 81,67 | 105.700 |
15 may 2024 | 80,96 | 82,52 | 79,91 | 82,18 | 82,18 | 247.600 |
14 may 2024 | 79,65 | 80,43 | 79,51 | 80,25 | 80,25 | 170.300 |
13 may 2024 | 79,51 | 79,72 | 78,63 | 79,01 | 79,01 | 193.000 |
10 may 2024 | 81,06 | 81,41 | 80,34 | 80,77 | 80,77 | 240.500 |
09 may 2024 | 77,72 | 79,47 | 77,69 | 79,47 | 79,47 | 187.800 |
08 may 2024 | 77,18 | 78,00 | 77,07 | 77,14 | 77,14 | 203.800 |
07 may 2024 | 77,85 | 78,10 | 77,37 | 77,58 | 77,58 | 128.900 |
06 may 2024 | 78,32 | 78,81 | 77,82 | 78,30 | 78,30 | 226.300 |
03 may 2024 | 76,71 | 76,86 | 75,00 | 76,70 | 76,70 | 251.400 |
02 may 2024 | 75,98 | 77,24 | 75,67 | 76,88 | 76,88 | 237.500 |
01 may 2024 | 76,80 | 78,53 | 76,49 | 77,37 | 77,37 | 285.200 |
30 abr 2024 | 77,06 | 77,61 | 76,03 | 76,12 | 76,12 | 276.500 |
29 abr 2024 | 79,06 | 79,98 | 78,57 | 79,20 | 79,20 | 202.000 |
26 abr 2024 | 79,64 | 79,80 | 78,75 | 79,46 | 79,46 | 181.500 |
25 abr 2024 | 77,98 | 79,88 | 77,90 | 79,06 | 79,06 | 237.300 |
24 abr 2024 | 78,29 | 79,38 | 78,00 | 78,13 | 78,13 | 223.700 |
23 abr 2024 | 77,72 | 79,05 | 77,59 | 78,43 | 78,43 | 319.100 |
22 abr 2024 | 79,39 | 79,90 | 78,61 | 78,87 | 78,87 | 371.600 |
19 abr 2024 | 82,55 | 83,97 | 82,28 | 82,96 | 82,96 | 309.300 |
18 abr 2024 | 83,20 | 83,31 | 81,72 | 82,50 | 82,50 | 231.500 |
17 abr 2024 | 83,07 | 83,61 | 81,20 | 81,97 | 81,97 | 268.100 |
16 abr 2024 | 82,38 | 83,78 | 81,45 | 83,21 | 83,21 | 399.200 |
15 abr 2024 | 80,82 | 83,07 | 78,73 | 82,97 | 82,97 | 468.500 |
12 abr 2024 | 83,72 | 86,02 | 79,40 | 80,07 | 80,07 | 824.900 |
11 abr 2024 | 80,05 | 82,25 | 79,34 | 82,14 | 82,14 | 359.300 |
10 abr 2024 | 78,97 | 80,77 | 78,50 | 79,19 | 79,19 | 439.400 |
09 abr 2024 | 80,80 | 81,58 | 79,83 | 80,69 | 80,69 | 357.600 |
08 abr 2024 | 79,47 | 80,09 | 78,49 | 79,83 | 79,83 | 266.700 |
05 abr 2024 | 76,98 | 79,38 | 76,79 | 78,84 | 78,84 | 344.200 |
04 abr 2024 | 76,59 | 77,65 | 75,90 | 76,27 | 76,27 | 333.800 |
03 abr 2024 | 75,65 | 77,29 | 75,50 | 77,21 | 77,21 | 338.300 |
02 abr 2024 | 74,59 | 76,00 | 74,15 | 75,89 | 75,89 | 333.100 |
01 abr 2024 | 74,37 | 74,40 | 72,75 | 73,74 | 73,74 | 263.700 |
28 mar 2024 | 71,49 | 72,50 | 70,99 | 72,26 | 72,26 | 293.500 |
27 mar 2024 | 69,93 | 70,53 | 69,92 | 70,43 | 70,43 | 149.100 |
26 mar 2024 | 70,23 | 70,29 | 69,21 | 69,55 | 69,55 | 141.500 |
25 mar 2024 | 69,24 | 69,78 | 69,09 | 69,11 | 69,11 | 110.100 |
22 mar 2024 | 69,34 | 69,72 | 68,30 | 68,66 | 68,66 | 149.600 |
21 mar 2024 | 71,16 | 71,20 | 68,94 | 69,86 | 69,86 | 295.700 |
20 mar 2024 | 67,95 | 70,35 | 67,92 | 69,96 | 69,96 | 260.500 |
19 mar 2024 | 68,25 | 68,41 | 67,80 | 68,38 | 68,38 | 97.600 |
18 mar 2024 | 68,37 | 68,64 | 68,11 | 68,55 | 68,55 | 103.700 |
15 mar 2024 | 68,51 | 68,96 | 68,25 | 68,37 | 68,37 | 99.100 |
14 mar 2024 | 68,83 | 68,85 | 68,14 | 68,82 | 68,82 | 143.200 |
13 mar 2024 | 68,88 | 69,84 | 68,87 | 69,45 | 69,45 | 163.800 |
12 mar 2024 | 68,94 | 69,05 | 68,08 | 68,46 | 68,46 | 212.700 |
11 mar 2024 | 69,87 | 70,28 | 69,70 | 70,03 | 70,03 | 168.500 |
08 mar 2024 | 69,32 | 70,94 | 68,98 | 69,80 | 69,80 | 231.700 |
07 mar 2024 | 68,42 | 68,78 | 68,00 | 68,66 | 68,66 | 135.800 |
06 mar 2024 | 67,48 | 68,30 | 67,01 | 67,95 | 67,95 | 242.000 |
05 mar 2024 | 66,99 | 67,56 | 66,52 | 66,90 | 66,90 | 226.600 |
04 mar 2024 | 64,81 | 66,27 | 64,63 | 66,07 | 66,07 | 326.500 |
01 mar 2024 | 62,23 | 64,34 | 61,66 | 64,03 | 64,03 | 266.600 |
29 feb 2024 | 61,88 | 62,04 | 61,62 | 61,64 | 61,64 | 125.400 |
28 feb 2024 | 61,08 | 61,15 | 60,90 | 61,06 | 61,06 | 42.600 |
27 feb 2024 | 61,21 | 61,35 | 60,79 | 60,84 | 60,84 | 95.900 |
26 feb 2024 | 60,73 | 61,08 | 60,56 | 61,00 | 61,00 | 93.400 |
23 feb 2024 | 60,59 | 61,61 | 60,51 | 61,28 | 61,28 | 117.300 |
22 feb 2024 | 60,53 | 60,63 | 60,00 | 60,52 | 60,52 | 100.700 |
21 feb 2024 | 60,83 | 60,94 | 60,35 | 60,59 | 60,59 | 54.600 |
20 feb 2024 | 60,91 | 60,93 | 60,57 | 60,60 | 60,60 | 111.800 |
16 feb 2024 | 59,00 | 60,07 | 58,97 | 59,86 | 59,86 | 76.100 |
15 feb 2024 | 59,37 | 59,64 | 59,11 | 59,44 | 59,44 | 64.400 |
14 feb 2024 | 58,64 | 58,95 | 58,20 | 58,69 | 58,69 | 113.300 |
13 feb 2024 | 59,33 | 59,33 | 58,63 | 58,78 | 58,78 | 112.200 |
12 feb 2024 | 60,12 | 60,55 | 60,01 | 60,48 | 60,48 | 59.100 |
09 feb 2024 | 60,76 | 60,88 | 60,52 | 60,76 | 60,76 | 138.400 |
08 feb 2024 | 61,02 | 61,43 | 61,01 | 61,28 | 61,28 | 73.100 |
07 feb 2024 | 61,48 | 62,06 | 61,38 | 61,44 | 61,44 | 54.000 |
06 feb 2024 | 61,14 | 61,67 | 61,05 | 61,52 | 61,52 | 77.500 |
05 feb 2024 | 60,44 | 61,01 | 60,32 | 60,88 | 60,88 | 165.600 |
02 feb 2024 | 61,22 | 61,73 | 61,05 | 61,59 | 61,59 | 141.500 |
01 feb 2024 | 62,27 | 63,38 | 61,84 | 62,75 | 62,75 | 175.300 |
31 ene 2024 | 62,13 | 62,85 | 61,28 | 61,57 | 61,57 | 204.400 |
30 ene 2024 | 62,31 | 62,38 | 61,25 | 61,65 | 61,65 | 158.000 |
29 ene 2024 | 61,46 | 61,60 | 60,72 | 61,46 | 61,46 | 119.300 |
26 ene 2024 | 60,79 | 60,80 | 60,42 | 60,57 | 60,57 | 45.900 |
25 ene 2024 | 60,81 | 61,01 | 60,26 | 60,75 | 60,75 | 107.300 |
24 ene 2024 | 61,53 | 61,53 | 60,24 | 60,27 | 60,27 | 64.800 |
23 ene 2024 | 60,96 | 61,42 | 60,89 | 61,29 | 61,29 | 83.900 |
22 ene 2024 | 60,83 | 61,19 | 60,32 | 60,82 | 60,82 | 86.000 |
19 ene 2024 | 61,50 | 61,51 | 61,03 | 61,36 | 61,36 | 115.700 |
18 ene 2024 | 60,30 | 61,01 | 60,19 | 60,97 | 60,97 | 119.200 |
17 ene 2024 | 60,97 | 61,05 | 59,80 | 60,08 | 60,08 | 112.100 |
16 ene 2024 | 62,20 | 62,25 | 61,18 | 61,39 | 61,39 | 85.600 |
12 ene 2024 | 63,24 | 63,49 | 62,28 | 62,55 | 62,55 | 103.400 |
11 ene 2024 | 61,58 | 61,81 | 60,58 | 61,43 | 61,43 | 122.500 |
10 ene 2024 | 61,66 | 61,87 | 61,07 | 61,25 | 61,25 | 115.600 |
09 ene 2024 | 62,09 | 62,33 | 61,46 | 61,58 | 61,58 | 57.700 |
08 ene 2024 | 61,11 | 62,12 | 61,01 | 61,52 | 61,52 | 127.700 |
05 ene 2024 | 62,74 | 63,78 | 62,36 | 62,54 | 62,54 | 148.900 |
04 ene 2024 | 62,34 | 62,75 | 62,16 | 62,55 | 62,55 | 66.100 |
03 ene 2024 | 62,17 | 62,83 | 61,77 | 62,43 | 62,43 | 225.500 |
02 ene 2024 | 64,01 | 64,30 | 63,45 | 63,55 | 63,55 | 139.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |