Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | - |
23 abr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
22 abr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
19 abr 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,83 | - |
18 abr 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
17 abr 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
16 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
15 abr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
12 abr 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
11 abr 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
10 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
09 abr 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
08 abr 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
05 abr 2024 | 63,37 | 63,37 | 63,37 | 63,37 | 63,37 | - |
04 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
03 abr 2024 | 63,80 | 63,80 | 63,80 | 63,80 | 63,80 | - |
02 abr 2024 | 63,53 | 63,53 | 63,53 | 63,53 | 63,53 | - |
01 abr 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
28 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
27 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
26 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
25 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
22 mar 2024 | 65,23 | 65,23 | 65,23 | 65,23 | 65,23 | - |
21 mar 2024 | 65,11 | 65,11 | 65,11 | 65,11 | 65,11 | - |
20 mar 2024 | 64,55 | 64,55 | 64,55 | 64,55 | 64,55 | - |
19 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
18 mar 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
15 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
14 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
13 mar 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
12 mar 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
11 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,68 | - |
08 mar 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
07 mar 2024 | 65,18 | 65,18 | 65,18 | 65,18 | 65,18 | - |
06 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
05 mar 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
04 mar 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 64,76 | - |
01 mar 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 65,33 | - |
29 feb 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
28 feb 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
27 feb 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
26 feb 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
23 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
22 feb 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
21 feb 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
20 feb 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
16 feb 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
15 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
14 feb 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
13 feb 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
12 feb 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
09 feb 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
08 feb 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
07 feb 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
06 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
05 feb 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
02 feb 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
01 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
31 ene 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
30 ene 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
29 ene 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
26 ene 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
25 ene 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
24 ene 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
23 ene 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
22 ene 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
19 ene 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
18 ene 2024 | 56,87 | 56,87 | 56,87 | 56,87 | 56,87 | - |
17 ene 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
16 ene 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
12 ene 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
11 ene 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
10 ene 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
09 ene 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
08 ene 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
05 ene 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,65 | - |
04 ene 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
03 ene 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
02 ene 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
29 dic 2023 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
28 dic 2023 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
27 dic 2023 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
26 dic 2023 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
22 dic 2023 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
21 dic 2023 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
20 dic 2023 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
19 dic 2023 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
18 dic 2023 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
15 dic 2023 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
14 dic 2023 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
13 dic 2023 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
12 dic 2023 | 53,25 | 53,25 | 53,25 | 53,25 | 53,25 | - |
11 dic 2023 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
08 dic 2023 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
07 dic 2023 | 51,17 | 51,17 | 51,17 | 51,17 | 51,17 | - |
06 dic 2023 | 49,72 | 49,72 | 49,72 | 49,72 | 49,72 | - |
05 dic 2023 | 50,30 | 50,30 | 50,30 | 50,30 | 50,30 | - |
04 dic 2023 | 50,07 | 50,07 | 50,07 | 50,07 | 50,07 | - |
01 dic 2023 | 51,10 | 51,10 | 51,10 | 51,10 | 51,10 | - |
30 nov 2023 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |