Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 52,60 | 52,60 | 51,50 | 51,50 | 51,50 | 1973 |
06 jun 2024 | 52,24 | 52,30 | 50,88 | 51,26 | 51,26 | 5421 |
05 jun 2024 | 52,18 | 52,72 | 51,88 | 52,06 | 52,06 | 2181 |
04 jun 2024 | 53,04 | 53,04 | 51,52 | 51,80 | 51,80 | 2856 |
03 jun 2024 | 54,38 | 54,38 | 51,50 | 52,22 | 52,22 | 5087 |
31 may 2024 | 52,48 | 54,00 | 51,94 | 53,68 | 53,68 | 15.142 |
30 may 2024 | 51,98 | 52,58 | 51,44 | 52,50 | 52,50 | 3474 |
29 may 2024 | 51,80 | 52,14 | 51,50 | 52,04 | 52,04 | 3682 |
28 may 2024 | 52,50 | 52,50 | 51,66 | 51,80 | 51,80 | 2315 |
27 may 2024 | 52,42 | 52,98 | 51,88 | 52,50 | 52,50 | 6785 |
24 may 2024 | 51,70 | 52,00 | 51,20 | 51,44 | 51,44 | 1665 |
23 may 2024 | 52,20 | 53,24 | 51,22 | 52,00 | 52,00 | 5387 |
22 may 2024 | 53,00 | 53,00 | 51,90 | 52,82 | 52,82 | 1648 |
21 may 2024 | 52,96 | 53,00 | 51,10 | 52,62 | 52,62 | 5112 |
20 may 2024 | 52,50 | 53,32 | 51,90 | 53,14 | 53,14 | 945 |
17 may 2024 | 52,02 | 53,18 | 52,02 | 52,54 | 52,54 | 2036 |
16 may 2024 | 53,16 | 53,72 | 51,84 | 52,50 | 52,50 | 12.217 |
15 may 2024 | 53,10 | 53,50 | 52,64 | 53,42 | 53,42 | 3645 |
14 may 2024 | 54,20 | 54,76 | 52,18 | 53,70 | 53,70 | 6617 |
13 may 2024 | 55,74 | 57,50 | 54,00 | 54,30 | 54,30 | 14.852 |
10 may 2024 | 54,14 | 55,98 | 54,14 | 55,98 | 55,98 | 14.834 |
09 may 2024 | 53,00 | 53,98 | 52,80 | 53,98 | 53,98 | 5781 |
08 may 2024 | 51,98 | 53,28 | 51,72 | 52,70 | 52,70 | 5517 |
07 may 2024 | 51,98 | 53,72 | 50,52 | 51,22 | 51,22 | 4575 |
06 may 2024 | 51,64 | 52,00 | 50,34 | 51,00 | 51,00 | 6722 |
03 may 2024 | 52,18 | 54,00 | 51,66 | 51,94 | 51,94 | 9497 |
02 may 2024 | 52,48 | 53,28 | 51,60 | 52,16 | 52,16 | 4093 |
30 abr 2024 | 52,58 | 53,38 | 51,48 | 52,48 | 52,48 | 3684 |
29 abr 2024 | 52,30 | 53,50 | 52,30 | 52,58 | 52,58 | 3070 |
26 abr 2024 | 50,04 | 52,24 | 50,04 | 52,20 | 52,20 | 4960 |
25 abr 2024 | 50,26 | 55,20 | 49,80 | 50,60 | 50,60 | 10.914 |
24 abr 2024 | 51,70 | 51,78 | 49,20 | 49,76 | 49,76 | 6697 |
23 abr 2024 | 49,89 | 51,80 | 49,89 | 51,78 | 51,78 | 3832 |
22 abr 2024 | 50,22 | 50,68 | 49,73 | 50,30 | 50,30 | 1745 |
19 abr 2024 | 50,00 | 50,82 | 49,50 | 50,58 | 50,58 | 4514 |
18 abr 2024 | 50,84 | 50,98 | 49,70 | 50,46 | 50,46 | 1942 |
17 abr 2024 | 50,36 | 50,90 | 49,85 | 50,28 | 50,28 | 3469 |
16 abr 2024 | 50,50 | 50,58 | 50,00 | 50,30 | 50,30 | 4465 |
15 abr 2024 | 51,00 | 51,24 | 50,38 | 50,96 | 50,96 | 6523 |
12 abr 2024 | 51,12 | 52,72 | 51,10 | 51,10 | 51,10 | 3198 |
11 abr 2024 | 51,98 | 52,74 | 51,44 | 51,74 | 51,74 | 4483 |
10 abr 2024 | 53,50 | 54,24 | 51,90 | 52,86 | 52,86 | 6716 |
09 abr 2024 | 51,36 | 53,36 | 50,90 | 52,62 | 52,62 | 4165 |
08 abr 2024 | 51,18 | 52,00 | 51,04 | 51,70 | 51,70 | 2911 |
05 abr 2024 | 52,76 | 53,48 | 51,40 | 51,74 | 51,74 | 4428 |
04 abr 2024 | 50,90 | 53,80 | 50,50 | 53,58 | 53,58 | 8871 |
03 abr 2024 | 50,20 | 51,76 | 49,51 | 51,72 | 51,72 | 11.485 |
02 abr 2024 | 52,54 | 52,54 | 50,12 | 50,12 | 50,12 | 5631 |
28 mar 2024 | 51,70 | 52,52 | 51,22 | 52,12 | 52,12 | 3438 |
27 mar 2024 | 50,32 | 52,10 | 50,32 | 51,78 | 51,78 | 5647 |
26 mar 2024 | 52,04 | 52,12 | 50,32 | 50,70 | 50,70 | 11.972 |
25 mar 2024 | 53,00 | 53,58 | 51,92 | 52,10 | 52,10 | 3265 |
22 mar 2024 | 52,70 | 53,88 | 52,40 | 52,64 | 52,64 | 7507 |
21 mar 2024 | 54,02 | 54,34 | 52,90 | 53,08 | 53,08 | 3992 |
20 mar 2024 | 54,52 | 54,58 | 53,20 | 54,04 | 54,04 | 5410 |
19 mar 2024 | 54,04 | 54,90 | 54,00 | 54,28 | 54,28 | 4316 |
18 mar 2024 | 54,10 | 54,92 | 53,70 | 54,24 | 54,24 | 5352 |
15 mar 2024 | 55,88 | 55,88 | 54,02 | 54,02 | 54,02 | 4630 |
14 mar 2024 | 54,92 | 55,76 | 54,22 | 54,22 | 54,22 | 6964 |
13 mar 2024 | 54,00 | 56,28 | 54,00 | 54,92 | 54,92 | 9056 |
12 mar 2024 | 54,60 | 55,62 | 54,02 | 54,20 | 54,20 | 7448 |
11 mar 2024 | 55,02 | 55,98 | 54,30 | 55,66 | 55,66 | 9736 |
08 mar 2024 | 57,60 | 58,12 | 54,64 | 55,60 | 55,60 | 11.516 |
07 mar 2024 | 56,72 | 57,56 | 56,02 | 57,40 | 57,40 | 10.795 |
06 mar 2024 | 55,00 | 56,72 | 54,88 | 56,46 | 56,46 | 11.574 |
05 mar 2024 | 55,16 | 55,98 | 54,60 | 54,96 | 54,96 | 8765 |
04 mar 2024 | 55,16 | 56,00 | 55,00 | 55,32 | 55,32 | 7091 |
01 mar 2024 | 54,98 | 54,98 | 53,50 | 54,96 | 54,96 | 15.995 |
29 feb 2024 | 55,60 | 55,96 | 53,52 | 53,70 | 53,70 | 15.862 |
28 feb 2024 | 61,00 | 62,32 | 54,70 | 55,36 | 55,36 | 39.784 |
27 feb 2024 | 56,36 | 60,28 | 56,08 | 59,42 | 59,42 | 16.093 |
26 feb 2024 | 56,00 | 57,80 | 56,00 | 56,22 | 56,22 | 5234 |
23 feb 2024 | 56,00 | 57,94 | 56,00 | 56,72 | 56,72 | 3977 |
22 feb 2024 | 56,62 | 58,00 | 56,14 | 56,52 | 56,52 | 4811 |
21 feb 2024 | 55,82 | 57,46 | 55,70 | 57,12 | 57,12 | 2373 |
20 feb 2024 | 55,00 | 57,00 | 55,00 | 56,80 | 56,80 | 3518 |
19 feb 2024 | 55,60 | 56,28 | 54,56 | 55,44 | 55,44 | 3799 |
16 feb 2024 | 59,20 | 59,50 | 55,70 | 56,00 | 56,00 | 9725 |
15 feb 2024 | 53,00 | 59,50 | 53,00 | 59,02 | 59,02 | 23.116 |
14 feb 2024 | 55,02 | 55,18 | 52,84 | 53,20 | 53,20 | 7479 |
13 feb 2024 | 56,02 | 57,00 | 54,40 | 54,52 | 54,52 | 6088 |
12 feb 2024 | 56,00 | 57,08 | 56,00 | 56,20 | 56,20 | 4848 |
09 feb 2024 | 57,28 | 57,70 | 56,00 | 56,00 | 56,00 | 5941 |
08 feb 2024 | 57,52 | 58,50 | 57,20 | 57,46 | 57,46 | 2791 |
07 feb 2024 | 59,44 | 59,44 | 57,70 | 57,80 | 57,80 | 3318 |
06 feb 2024 | 57,54 | 59,50 | 57,12 | 59,50 | 59,50 | 10.334 |
05 feb 2024 | 56,20 | 57,62 | 55,50 | 56,92 | 56,92 | 7973 |
02 feb 2024 | 56,72 | 57,96 | 56,18 | 56,60 | 56,60 | 6519 |
01 feb 2024 | 57,30 | 58,78 | 57,02 | 57,02 | 57,02 | 5769 |
31 ene 2024 | 57,44 | 58,90 | 54,90 | 58,80 | 58,80 | 24.612 |
30 ene 2024 | 56,72 | 57,94 | 56,54 | 57,80 | 57,80 | 4181 |
29 ene 2024 | 57,28 | 57,50 | 55,60 | 57,50 | 57,50 | 4049 |
26 ene 2024 | 57,10 | 57,86 | 56,88 | 57,30 | 57,30 | 2614 |
25 ene 2024 | 57,76 | 58,58 | 56,70 | 57,04 | 57,04 | 9083 |
24 ene 2024 | 57,78 | 59,40 | 57,04 | 58,16 | 58,16 | 11.384 |
23 ene 2024 | 56,12 | 58,00 | 56,10 | 57,48 | 57,48 | 4754 |
22 ene 2024 | 57,10 | 57,50 | 56,36 | 56,94 | 56,94 | 5530 |
19 ene 2024 | 55,42 | 58,00 | 55,42 | 56,90 | 56,90 | 7732 |
18 ene 2024 | 54,42 | 58,26 | 53,98 | 56,96 | 56,96 | 22.339 |
17 ene 2024 | 57,00 | 58,00 | 54,76 | 55,64 | 55,64 | 16.093 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |