Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 55,3600 | 55,4100 | 55,2500 | 55,3150 | 55,3150 | - |
06 dic 2023 | 55,1210 | 55,4600 | 55,1160 | 55,1210 | 55,1210 | - |
05 dic 2023 | 55,3250 | 55,4600 | 52,6470 | 55,3250 | 55,3250 | - |
04 dic 2023 | 55,2360 | 55,4600 | 54,6160 | 55,2360 | 55,2360 | - |
01 dic 2023 | 55,5020 | 55,5580 | 55,1430 | 55,5020 | 55,5020 | - |
30 nov 2023 | 55,2000 | 55,5670 | 55,0360 | 55,2000 | 55,2000 | - |
29 nov 2023 | 54,8300 | 55,4200 | 54,8300 | 54,8300 | 54,8300 | - |
28 nov 2023 | 55,3400 | 55,5200 | 55,3100 | 55,3400 | 55,3400 | - |
27 nov 2023 | 55,4911 | 55,5510 | 55,3700 | 55,4911 | 55,4911 | - |
24 nov 2023 | 55,2120 | 55,4810 | 53,8560 | 55,2120 | 55,2120 | - |
23 nov 2023 | 55,3210 | 55,6200 | 55,2540 | 55,3210 | 55,3210 | - |
22 nov 2023 | 55,2850 | 55,6250 | 49,5730 | 55,2850 | 55,2850 | - |
21 nov 2023 | 55,1200 | 55,3850 | 49,9220 | 55,1200 | 55,1200 | - |
20 nov 2023 | 55,3860 | 55,5600 | 48,0100 | 55,3860 | 55,3860 | - |
17 nov 2023 | 55,6200 | 55,7000 | 55,2420 | 55,6200 | 55,6200 | - |
16 nov 2023 | 55,7300 | 55,9450 | 55,5360 | 55,7300 | 55,7300 | - |
15 nov 2023 | 55,4980 | 55,8620 | 55,3940 | 55,4980 | 55,4980 | - |
14 nov 2023 | 55,8000 | 56,1460 | 55,2020 | 55,8000 | 55,8000 | - |
13 nov 2023 | 55,8970 | 56,1370 | 55,2620 | 55,8970 | 55,8970 | - |
10 nov 2023 | 55,9440 | 56,0160 | 55,7200 | 55,9440 | 55,9440 | - |
09 nov 2023 | 55,7500 | 55,9550 | 55,6220 | 55,7500 | 55,7500 | - |
08 nov 2023 | 56,0253 | 56,0630 | 55,8830 | 55,9300 | 55,9300 | - |
07 nov 2023 | 55,7320 | 56,2520 | 55,7300 | 55,7320 | 55,7320 | - |
06 nov 2023 | 55,6910 | 56,0240 | 55,6940 | 55,6910 | 55,6910 | - |
03 nov 2023 | 56,4950 | 56,8000 | 55,1710 | 56,4950 | 56,4950 | - |
02 nov 2023 | 56,6550 | 56,8000 | 56,3110 | 56,6550 | 56,6550 | - |
01 nov 2023 | 56,7820 | 56,8660 | 56,1100 | 56,7820 | 56,7820 | - |
31 oct 2023 | 56,7070 | 56,9500 | 56,4640 | 56,7070 | 56,7070 | - |
30 oct 2023 | 56,8760 | 56,9700 | 56,5830 | 56,8760 | 56,8760 | - |
26 oct 2023 | 56,8810 | 57,0230 | 56,6380 | 56,8810 | 56,8810 | - |
25 oct 2023 | 56,7610 | 57,1080 | 56,7510 | 56,7610 | 56,7610 | - |
24 oct 2023 | 56,6790 | 56,9390 | 56,6350 | 56,6790 | 56,6790 | - |
23 oct 2023 | 56,6560 | 56,8300 | 56,3830 | 56,6560 | 56,6560 | - |
22 oct 2023 | 56,7550 | 56,9680 | 56,6340 | 56,7550 | 56,7550 | - |
19 oct 2023 | 56,7200 | 56,8400 | 56,6300 | 56,7550 | 56,7550 | - |
18 oct 2023 | 56,8260 | 56,9260 | 56,6300 | 56,8260 | 56,8260 | - |
17 oct 2023 | 56,6120 | 56,8800 | 56,2460 | 56,6120 | 56,6120 | - |
16 oct 2023 | 56,6200 | 56,7770 | 55,9480 | 56,6200 | 56,6200 | - |
15 oct 2023 | 56,8000 | 56,8790 | 56,4360 | 56,8000 | 56,8000 | - |
12 oct 2023 | 56,7730 | 56,8330 | 55,9890 | 56,7730 | 56,7730 | - |
11 oct 2023 | 56,5270 | 56,8080 | 54,9760 | 56,5270 | 56,5270 | - |
10 oct 2023 | 56,7790 | 56,8300 | 56,4620 | 56,7790 | 56,7790 | - |
09 oct 2023 | 56,8800 | 56,9150 | 56,7150 | 56,8800 | 56,8800 | - |
08 oct 2023 | 56,6800 | 57,0320 | 56,3670 | 56,6800 | 56,6800 | - |
05 oct 2023 | 56,6310 | 56,7410 | 56,2160 | 56,6310 | 56,6310 | - |
04 oct 2023 | 56,6090 | 56,7670 | 56,4300 | 56,6090 | 56,6090 | - |
03 oct 2023 | 56,8300 | 56,8060 | 56,5300 | 56,8300 | 56,8300 | - |
02 oct 2023 | 56,7640 | 56,9430 | 56,6550 | 56,7640 | 56,7640 | - |
01 oct 2023 | 56,6950 | 56,8350 | 56,5800 | 56,6950 | 56,6950 | - |
28 sept 2023 | 56,6380 | 56,7250 | 55,9600 | 56,6380 | 56,6380 | - |
27 sept 2023 | 56,9670 | 57,0670 | 56,5700 | 56,9670 | 56,9670 | - |
26 sept 2023 | 57,2170 | 57,2000 | 56,7250 | 57,2170 | 57,2170 | - |
25 sept 2023 | 56,8500 | 57,1800 | 56,7450 | 56,8500 | 56,8500 | - |
24 sept 2023 | 56,8120 | 56,8960 | 56,6330 | 56,8120 | 56,8120 | - |
21 sept 2023 | 56,7670 | 56,8540 | 56,2220 | 56,7670 | 56,7670 | - |
20 sept 2023 | 56,7480 | 56,9700 | 56,6460 | 56,7480 | 56,7480 | - |
19 sept 2023 | 56,7360 | 56,8090 | 56,1300 | 56,7360 | 56,7360 | - |
18 sept 2023 | 56,5980 | 56,8340 | 56,5050 | 56,5980 | 56,5980 | - |
17 sept 2023 | 56,8600 | 56,8600 | 56,5800 | 56,8600 | 56,8600 | - |
14 sept 2023 | 56,7310 | 56,9010 | 55,1970 | 56,7310 | 56,7310 | - |
13 sept 2023 | 56,6220 | 56,7700 | 56,5870 | 56,6220 | 56,6220 | - |
12 sept 2023 | 56,6190 | 56,9280 | 56,4670 | 56,6190 | 56,6190 | - |
11 sept 2023 | 56,6860 | 56,7670 | 56,5050 | 56,6860 | 56,6860 | - |
10 sept 2023 | 56,6600 | 56,7590 | 56,5310 | 56,6600 | 56,6600 | - |
07 sept 2023 | 56,6790 | 56,7800 | 56,3450 | 56,6790 | 56,6790 | - |
06 sept 2023 | 56,9210 | 57,0000 | 56,6850 | 56,9210 | 56,9210 | - |
05 sept 2023 | 56,9700 | 57,0610 | 56,8020 | 56,9700 | 56,9700 | - |
04 sept 2023 | 56,5750 | 57,0850 | 56,2690 | 56,5750 | 56,5750 | - |
03 sept 2023 | 56,5300 | 56,7130 | 56,3740 | 56,5300 | 56,5300 | - |
31 ago 2023 | 56,6150 | 56,7270 | 54,5240 | 56,6150 | 56,6150 | - |
30 ago 2023 | 56,7590 | 56,7600 | 56,5050 | 56,7590 | 56,7590 | - |
29 ago 2023 | 56,6740 | 56,8090 | 56,5000 | 56,6740 | 56,6740 | - |
28 ago 2023 | 56,7110 | 56,9030 | 56,2570 | 56,7110 | 56,7110 | - |
27 ago 2023 | 56,5960 | 56,8240 | 56,3590 | 56,5960 | 56,5960 | - |
24 ago 2023 | 56,6200 | 56,7100 | 56,4300 | 56,6200 | 56,6200 | - |
23 ago 2023 | 56,4150 | 56,7750 | 56,4900 | 56,4150 | 56,4150 | - |
22 ago 2023 | 56,1350 | 56,8550 | 56,2050 | 56,1350 | 56,1350 | - |
21 ago 2023 | 56,2500 | 56,3600 | 56,0150 | 56,2500 | 56,2500 | - |
20 ago 2023 | 56,1420 | 56,4150 | 56,1420 | 56,1420 | 56,1420 | - |
17 ago 2023 | 56,7050 | 56,7110 | 55,9910 | 56,7050 | 56,7050 | - |
16 ago 2023 | 56,6260 | 56,7780 | 56,5050 | 56,6260 | 56,6260 | - |
15 ago 2023 | 56,8490 | 56,8900 | 56,1670 | 56,8490 | 56,8490 | - |
14 ago 2023 | 56,8570 | 56,9330 | 56,5500 | 56,8570 | 56,8570 | - |
13 ago 2023 | 56,5720 | 57,0810 | 56,3890 | 56,5720 | 56,5720 | - |
10 ago 2023 | 56,1570 | 56,6650 | 56,0200 | 56,1570 | 56,1570 | - |
09 ago 2023 | 56,2940 | 56,4220 | 55,7830 | 56,2940 | 56,2940 | - |
08 ago 2023 | 56,2850 | 56,4320 | 55,9980 | 56,2850 | 56,2850 | - |
07 ago 2023 | 56,1990 | 56,5280 | 56,0850 | 56,1990 | 56,1990 | - |
06 ago 2023 | 55,1200 | 56,1900 | 55,1200 | 55,1200 | 55,1200 | - |
03 ago 2023 | 55,7300 | 55,8000 | 55,4950 | 55,7300 | 55,7300 | - |
02 ago 2023 | 55,3310 | 55,6670 | 55,1100 | 55,3310 | 55,3310 | - |
01 ago 2023 | 54,8790 | 55,3470 | 54,7600 | 54,8790 | 54,8790 | - |
31 jul 2023 | 54,7190 | 54,9370 | 54,5950 | 54,7190 | 54,7190 | - |
30 jul 2023 | 54,9040 | 54,9570 | 54,6400 | 54,9040 | 54,9040 | - |
27 jul 2023 | 54,7810 | 55,0060 | 54,0750 | 54,7810 | 54,7810 | - |
26 jul 2023 | 54,4650 | 54,7050 | 54,4000 | 54,4650 | 54,4650 | - |
25 jul 2023 | 54,5250 | 54,6890 | 54,4250 | 54,5250 | 54,5250 | - |
24 jul 2023 | 54,4850 | 54,6150 | 54,3900 | 54,4850 | 54,4850 | - |
23 jul 2023 | 54,7200 | 54,7590 | 54,4150 | 54,7200 | 54,7200 | - |
20 jul 2023 | 54,6510 | 54,8490 | 54,4250 | 54,6510 | 54,6510 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |