Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 62,11 | 62,11 | 61,55 | 61,63 | 61,63 | 10.600 |
29 abr 2024 | 63,25 | 63,25 | 62,75 | 62,89 | 62,89 | 7400 |
26 abr 2024 | 63,50 | 63,50 | 63,04 | 63,15 | 63,15 | 30.100 |
25 abr 2024 | 63,11 | 63,31 | 62,90 | 63,22 | 63,22 | 6700 |
24 abr 2024 | 62,83 | 63,18 | 62,83 | 63,07 | 63,07 | 15.700 |
23 abr 2024 | 62,28 | 62,90 | 62,06 | 62,90 | 62,90 | 71.000 |
22 abr 2024 | 63,36 | 63,56 | 63,21 | 63,40 | 63,40 | 8900 |
19 abr 2024 | 63,78 | 64,18 | 63,75 | 64,11 | 64,11 | 8200 |
18 abr 2024 | 63,18 | 63,53 | 63,00 | 63,32 | 63,32 | 13.800 |
17 abr 2024 | 63,43 | 63,51 | 62,80 | 62,94 | 62,94 | 11.100 |
16 abr 2024 | 63,43 | 63,43 | 62,87 | 63,08 | 63,08 | 81.000 |
15 abr 2024 | 63,77 | 63,83 | 63,27 | 63,82 | 63,82 | 17.200 |
12 abr 2024 | 64,00 | 64,38 | 63,10 | 63,13 | 63,13 | 17.000 |
11 abr 2024 | 63,25 | 63,25 | 62,71 | 63,10 | 63,10 | 6800 |
10 abr 2024 | 63,05 | 63,33 | 62,84 | 63,30 | 63,30 | 25.900 |
09 abr 2024 | 63,21 | 63,29 | 62,74 | 62,76 | 62,76 | 28.100 |
08 abr 2024 | 63,07 | 63,07 | 62,36 | 62,71 | 62,71 | 16.800 |
05 abr 2024 | 62,53 | 62,99 | 62,48 | 62,72 | 62,72 | 9200 |
04 abr 2024 | 62,25 | 62,65 | 62,03 | 62,50 | 62,50 | 50.800 |
03 abr 2024 | 62,06 | 62,28 | 62,06 | 62,21 | 62,21 | 14.500 |
02 abr 2024 | 61,77 | 61,94 | 61,71 | 61,85 | 61,85 | 12.600 |
01 abr 2024 | 61,27 | 61,66 | 61,26 | 61,50 | 61,50 | 11.900 |
28 mar 2024 | 60,89 | 61,12 | 60,77 | 60,95 | 60,95 | 16.000 |
27 mar 2024 | 60,28 | 60,77 | 60,28 | 60,72 | 60,72 | 10.800 |
26 mar 2024 | 61,01 | 61,02 | 60,61 | 60,62 | 60,62 | 16.000 |
25 mar 2024 | 60,37 | 60,91 | 60,37 | 60,89 | 60,89 | 7300 |
22 mar 2024 | 60,18 | 60,21 | 59,93 | 60,03 | 60,03 | 10.700 |
21 mar 2024 | 60,42 | 60,42 | 59,74 | 60,14 | 60,14 | 9800 |
20 mar 2024 | 59,31 | 60,04 | 59,15 | 60,02 | 60,02 | 23.000 |
19 mar 2024 | 60,20 | 60,20 | 59,83 | 59,95 | 59,95 | 9200 |
18 mar 2024 | 60,50 | 60,60 | 60,03 | 60,51 | 60,51 | 12.100 |
15 mar 2024 | 59,85 | 60,29 | 59,82 | 60,28 | 60,28 | 10.200 |
14 mar 2024 | 59,46 | 59,82 | 59,43 | 59,62 | 59,62 | 10.500 |
13 mar 2024 | 59,01 | 59,39 | 59,00 | 59,38 | 59,38 | 15.800 |
12 mar 2024 | 58,47 | 58,90 | 58,27 | 58,80 | 58,80 | 38.700 |
11 mar 2024 | 58,11 | 58,68 | 58,06 | 58,60 | 58,60 | 9800 |
08 mar 2024 | 57,96 | 58,03 | 57,63 | 57,90 | 57,90 | 7000 |
07 mar 2024 | 58,27 | 58,57 | 58,26 | 58,40 | 58,40 | 9900 |
06 mar 2024 | 57,88 | 57,99 | 57,78 | 57,80 | 57,80 | 7400 |
05 mar 2024 | 57,45 | 57,47 | 57,13 | 57,25 | 57,25 | 9500 |
04 mar 2024 | 57,89 | 58,05 | 57,69 | 57,75 | 57,75 | 11.700 |
01 mar 2024 | 57,65 | 57,79 | 57,36 | 57,52 | 57,52 | 15.000 |
29 feb 2024 | 57,29 | 57,84 | 57,27 | 57,57 | 57,57 | 10.300 |
28 feb 2024 | 57,88 | 57,88 | 57,56 | 57,61 | 57,61 | 16.300 |
27 feb 2024 | 58,08 | 58,32 | 58,00 | 58,06 | 58,06 | 23.000 |
26 feb 2024 | 57,76 | 57,97 | 57,71 | 57,90 | 57,90 | 6000 |
23 feb 2024 | 57,13 | 57,40 | 57,12 | 57,36 | 57,36 | 6000 |
22 feb 2024 | 57,13 | 57,72 | 57,13 | 57,70 | 57,70 | 16.100 |
21 feb 2024 | 57,91 | 57,91 | 57,61 | 57,84 | 57,84 | 7500 |
20 feb 2024 | 57,24 | 57,39 | 57,07 | 57,28 | 57,28 | 10.000 |
16 feb 2024 | 57,16 | 57,33 | 57,12 | 57,28 | 57,28 | 12.100 |
15 feb 2024 | 57,10 | 57,42 | 56,82 | 57,22 | 57,22 | 23.400 |
14 feb 2024 | 57,65 | 57,65 | 56,97 | 57,00 | 57,00 | 7700 |
13 feb 2024 | 57,64 | 57,93 | 57,56 | 57,71 | 57,71 | 8100 |
12 feb 2024 | 58,12 | 58,27 | 57,97 | 58,10 | 58,10 | 13.700 |
09 feb 2024 | 57,96 | 58,20 | 57,78 | 58,09 | 58,09 | 3600 |
08 feb 2024 | 57,56 | 58,07 | 57,56 | 57,96 | 57,96 | 9600 |
07 feb 2024 | 57,34 | 57,53 | 57,34 | 57,53 | 57,53 | 5900 |
06 feb 2024 | 57,31 | 57,31 | 57,13 | 57,25 | 57,25 | 4600 |
05 feb 2024 | 56,85 | 57,20 | 56,70 | 57,11 | 57,11 | 19.100 |
02 feb 2024 | 57,04 | 57,15 | 56,96 | 57,03 | 57,03 | 7100 |
01 feb 2024 | 58,01 | 58,17 | 57,42 | 57,45 | 57,45 | 7100 |
31 ene 2024 | 58,32 | 58,36 | 57,50 | 58,20 | 58,20 | 5100 |
30 ene 2024 | 57,82 | 58,44 | 57,74 | 58,36 | 58,36 | 12.000 |
29 ene 2024 | 57,76 | 57,87 | 57,71 | 57,81 | 57,81 | 5900 |
26 ene 2024 | 57,96 | 58,45 | 57,66 | 58,41 | 58,41 | 3400 |
25 ene 2024 | 58,16 | 58,16 | 57,75 | 57,98 | 57,98 | 7000 |
24 ene 2024 | 57,89 | 58,14 | 57,82 | 57,99 | 57,99 | 8200 |
23 ene 2024 | 57,25 | 57,67 | 57,25 | 57,65 | 57,65 | 10.600 |
22 ene 2024 | 56,64 | 57,25 | 56,64 | 57,18 | 57,18 | 11.700 |
19 ene 2024 | 57,41 | 57,41 | 56,88 | 56,95 | 56,95 | 6000 |
18 ene 2024 | 56,54 | 57,11 | 56,51 | 57,11 | 57,11 | 5100 |
17 ene 2024 | 56,52 | 56,76 | 56,36 | 56,62 | 56,62 | 8100 |
16 ene 2024 | 57,13 | 57,24 | 56,81 | 56,82 | 56,82 | 30.600 |
12 ene 2024 | 57,52 | 57,62 | 56,65 | 57,00 | 57,00 | 23.800 |
11 ene 2024 | 56,87 | 57,13 | 56,74 | 56,80 | 56,80 | 37.100 |
10 ene 2024 | 56,76 | 56,76 | 56,21 | 56,26 | 56,26 | 16.200 |
09 ene 2024 | 56,78 | 57,05 | 56,46 | 56,83 | 56,83 | 14.100 |
08 ene 2024 | 55,88 | 56,45 | 55,63 | 56,43 | 56,43 | 27.400 |
05 ene 2024 | 56,65 | 56,90 | 56,49 | 56,70 | 56,70 | 65.800 |
04 ene 2024 | 56,92 | 56,98 | 56,50 | 56,85 | 56,85 | 10.800 |
03 ene 2024 | 56,67 | 56,99 | 56,65 | 56,92 | 56,92 | 14.000 |
02 ene 2024 | 56,75 | 56,75 | 56,34 | 56,40 | 56,40 | 21.900 |
29 dic 2023 | 56,82 | 56,82 | 56,25 | 56,28 | 56,28 | 6800 |
28 dic 2023 | 57,19 | 57,51 | 56,95 | 56,98 | 56,98 | 9300 |
27 dic 2023 | 57,49 | 57,75 | 57,37 | 57,37 | 57,37 | 13.000 |
26 dic 2023 | 56,43 | 57,55 | 56,39 | 57,24 | 57,24 | 15.000 |
22 dic 2023 | 57,36 | 57,52 | 57,02 | 57,02 | 57,02 | 215.600 |
21 dic 2023 | 57,17 | 57,40 | 57,06 | 57,26 | 57,26 | 6000 |
20 dic 2023 | 57,97 | 58,07 | 57,37 | 57,38 | 57,38 | 7300 |
19 dic 2023 | 57,40 | 57,99 | 57,40 | 57,99 | 57,99 | 13.600 |
18 dic 2023 | 57,41 | 57,69 | 57,15 | 57,38 | 57,38 | 10.200 |
15 dic 2023 | 56,84 | 56,95 | 56,75 | 56,93 | 56,93 | 5300 |
14 dic 2023 | 56,64 | 56,80 | 56,56 | 56,77 | 56,77 | 12.600 |
13 dic 2023 | 55,39 | 55,92 | 55,32 | 55,92 | 55,92 | 17.200 |
12 dic 2023 | 55,61 | 55,61 | 55,22 | 55,41 | 55,41 | 20.000 |
11 dic 2023 | 55,78 | 56,17 | 55,72 | 56,08 | 56,08 | 18.700 |
08 dic 2023 | 55,21 | 56,17 | 55,21 | 55,84 | 55,84 | 15.400 |
07 dic 2023 | 55,76 | 55,85 | 55,40 | 55,60 | 55,60 | 6400 |
06 dic 2023 | 56,02 | 56,06 | 55,30 | 55,37 | 55,37 | 24.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |