Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 63,45 | 63,61 | 63,27 | 63,43 | 63,43 | 1293 |
21 jun 2024 | 63,40 | 64,02 | 63,40 | 63,95 | 63,95 | 1533 |
20 jun 2024 | 63,20 | 63,44 | 62,80 | 63,20 | 63,20 | 3672 |
19 jun 2024 | 63,69 | 63,69 | 63,05 | 63,11 | 63,11 | 3090 |
18 jun 2024 | 62,94 | 63,09 | 62,88 | 63,00 | 63,00 | 1077 |
17 jun 2024 | 62,95 | 62,95 | 62,20 | 62,35 | 62,35 | 1773 |
14 jun 2024 | 62,06 | 62,66 | 62,06 | 62,66 | 62,66 | 1529 |
13 jun 2024 | 61,48 | 61,64 | 61,21 | 61,64 | 61,64 | 2745 |
12 jun 2024 | 62,06 | 62,38 | 61,04 | 61,04 | 61,04 | 1683 |
11 jun 2024 | 62,49 | 62,69 | 62,00 | 62,40 | 62,40 | 1658 |
10 jun 2024 | 61,81 | 62,53 | 61,76 | 61,76 | 61,76 | 2019 |
07 jun 2024 | 61,94 | 62,33 | 61,26 | 61,26 | 61,26 | 1314 |
06 jun 2024 | 61,87 | 61,87 | 61,45 | 61,83 | 61,83 | 385 |
05 jun 2024 | 61,39 | 61,56 | 61,05 | 61,41 | 61,41 | 2163 |
04 jun 2024 | 60,57 | 61,00 | 60,42 | 60,82 | 60,82 | 1222 |
03 jun 2024 | 60,61 | 60,84 | 60,00 | 60,11 | 60,11 | 6037 |
31 may 2024 | 60,03 | 60,03 | 59,30 | 59,30 | 59,30 | 1318 |
30 may 2024 | 59,90 | 60,17 | 59,90 | 60,08 | 60,08 | 126 |
29 may 2024 | 59,75 | 60,26 | 59,75 | 60,15 | 60,15 | 1280 |
28 may 2024 | 60,36 | 60,55 | 59,80 | 59,81 | 59,81 | 2056 |
27 may 2024 | 60,76 | 60,99 | 60,34 | 60,70 | 60,70 | 1140 |
24 may 2024 | 60,20 | 60,49 | 59,97 | 60,27 | 60,27 | 559 |
23 may 2024 | 60,29 | 60,42 | 60,04 | 60,28 | 60,28 | 1062 |
22 may 2024 | 59,90 | 60,71 | 59,84 | 60,38 | 60,38 | 4310 |
21 may 2024 | 59,23 | 60,00 | 58,99 | 59,73 | 59,73 | 1941 |
20 may 2024 | 59,36 | 59,63 | 59,35 | 59,54 | 59,54 | 756 |
17 may 2024 | 58,84 | 59,43 | 58,70 | 59,24 | 59,24 | 6546 |
16 may 2024 | 55,66 | 59,28 | 55,02 | 58,25 | 58,25 | 12.267 |
15 may 2024 | 55,45 | 55,45 | 54,98 | 55,07 | 55,07 | 1730 |
14 may 2024 | 56,28 | 56,28 | 55,20 | 55,20 | 55,20 | 808 |
13 may 2024 | 56,24 | 56,50 | 56,11 | 56,46 | 56,46 | 1008 |
10 may 2024 | 56,25 | 56,28 | 56,03 | 56,09 | 56,09 | 1595 |
09 may 2024 | 56,01 | 56,07 | 55,81 | 55,89 | 55,89 | 863 |
08 may 2024 | 56,68 | 56,71 | 56,24 | 56,38 | 56,38 | 1774 |
07 may 2024 | 55,68 | 56,40 | 55,47 | 56,26 | 56,26 | 631 |
06 may 2024 | 55,69 | 55,72 | 55,06 | 55,20 | 55,20 | 642 |
03 may 2024 | 55,64 | 55,96 | 54,95 | 55,14 | 55,14 | 1754 |
02 may 2024 | 55,11 | 55,74 | 54,88 | 55,55 | 55,55 | 3346 |
30 abr 2024 | 56,34 | 56,35 | 55,38 | 55,60 | 55,60 | 1625 |
29 abr 2024 | 56,25 | 56,28 | 55,95 | 56,00 | 56,00 | 1327 |
26 abr 2024 | 56,12 | 56,29 | 55,85 | 56,26 | 56,26 | 776 |
25 abr 2024 | 55,76 | 56,21 | 55,54 | 56,07 | 56,07 | 1506 |
24 abr 2024 | 55,18 | 55,48 | 55,18 | 55,48 | 55,48 | 272 |
23 abr 2024 | 56,49 | 56,68 | 54,99 | 54,99 | 54,99 | 2306 |
22 abr 2024 | 55,78 | 56,13 | 55,74 | 56,02 | 56,02 | 791 |
19 abr 2024 | 55,22 | 55,83 | 55,18 | 55,49 | 55,49 | 1036 |
18 abr 2024 | 55,97 | 56,07 | 55,77 | 55,88 | 55,88 | 476 |
17 abr 2024 | 56,19 | 56,79 | 56,15 | 56,18 | 56,18 | 2805 |
16 abr 2024 | 56,37 | 56,58 | 56,16 | 56,49 | 56,49 | 538 |
15 abr 2024 | 56,48 | 57,00 | 56,29 | 56,74 | 56,74 | 2405 |
12 abr 2024 | 56,26 | 56,95 | 56,26 | 56,93 | 56,93 | 642 |
11 abr 2024 | 56,42 | 56,58 | 56,14 | 56,23 | 56,23 | 1536 |
10 abr 2024 | 54,99 | 56,15 | 54,99 | 56,01 | 56,01 | 742 |
09 abr 2024 | 55,12 | 55,12 | 54,92 | 54,92 | 54,92 | 627 |
08 abr 2024 | 55,43 | 55,43 | 54,98 | 55,12 | 55,12 | 1326 |
05 abr 2024 | 54,77 | 55,46 | 54,71 | 55,46 | 55,46 | 4722 |
04 abr 2024 | 54,74 | 54,89 | 54,63 | 54,77 | 54,77 | 2051 |
03 abr 2024 | 54,74 | 55,06 | 54,56 | 54,72 | 54,72 | 3235 |
02 abr 2024 | 55,98 | 56,19 | 54,93 | 55,04 | 55,04 | 2716 |
28 mar 2024 | 56,08 | 56,37 | 56,00 | 56,05 | 56,05 | 1745 |
27 mar 2024 | 55,88 | 56,37 | 55,88 | 55,93 | 55,93 | 1110 |
26 mar 2024 | 55,92 | 56,10 | 55,72 | 56,10 | 56,10 | 1776 |
25 mar 2024 | 56,37 | 56,41 | 55,77 | 55,95 | 55,95 | 1682 |
22 mar 2024 | 56,79 | 56,83 | 56,58 | 56,58 | 56,58 | 1350 |
21 mar 2024 | 56,17 | 56,70 | 56,00 | 56,67 | 56,67 | 1756 |
20 mar 2024 | 55,96 | 56,28 | 55,84 | 56,17 | 56,17 | 1626 |
19 mar 2024 | 56,20 | 56,23 | 55,96 | 55,96 | 55,96 | 556 |
18 mar 2024 | 55,90 | 55,90 | 55,29 | 55,79 | 55,79 | 3080 |
15 mar 2024 | 56,09 | 56,13 | 55,87 | 55,87 | 55,87 | 1900 |
14 mar 2024 | 56,00 | 56,29 | 55,67 | 56,04 | 56,04 | 5244 |
13 mar 2024 | 56,58 | 56,71 | 55,70 | 55,80 | 55,80 | 4689 |
12 mar 2024 | 55,52 | 56,17 | 55,45 | 56,11 | 56,11 | 7291 |
11 mar 2024 | 54,79 | 55,25 | 54,64 | 55,13 | 55,13 | 30.636 |
08 mar 2024 | 55,52 | 55,52 | 54,64 | 55,00 | 55,00 | 2086 |
07 mar 2024 | 55,66 | 55,90 | 55,39 | 55,39 | 55,39 | 4431 |
06 mar 2024 | 55,41 | 55,62 | 55,19 | 55,42 | 55,42 | 6010 |
05 mar 2024 | 54,51 | 55,49 | 54,27 | 55,34 | 55,34 | 2724 |
04 mar 2024 | 54,24 | 54,47 | 53,87 | 54,39 | 54,39 | 2822 |
01 mar 2024 | 54,41 | 54,45 | 53,73 | 53,99 | 53,99 | 5299 |
29 feb 2024 | 55,00 | 55,14 | 54,16 | 54,50 | 54,50 | 2342 |
28 feb 2024 | 55,15 | 55,27 | 54,90 | 55,07 | 55,07 | 3396 |
27 feb 2024 | 55,04 | 55,22 | 54,68 | 54,87 | 54,87 | 7847 |
26 feb 2024 | 54,51 | 54,95 | 53,72 | 54,93 | 54,93 | 18.796 |
26 feb 2024 | 3:1 Split de acciones | |||||
23 feb 2024 | 54,17 | 54,77 | 54,09 | 54,35 | 54,35 | 7746 |
22 feb 2024 | 54,08 | 54,08 | 53,42 | 53,61 | 53,61 | 8421 |
21 feb 2024 | 54,33 | 54,62 | 53,47 | 53,59 | 53,59 | 7461 |
20 feb 2024 | 53,19 | 55,67 | 52,12 | 54,40 | 54,40 | 16.092 |
19 feb 2024 | 52,83 | 53,80 | 52,71 | 53,80 | 53,80 | 6342 |
16 feb 2024 | 52,34 | 53,04 | 52,34 | 53,04 | 53,04 | 7191 |
15 feb 2024 | 52,47 | 52,64 | 51,94 | 52,22 | 52,22 | 1635 |
14 feb 2024 | 52,75 | 52,75 | 52,19 | 52,19 | 52,19 | 3132 |
13 feb 2024 | 52,59 | 53,00 | 52,58 | 52,83 | 52,83 | 1401 |
12 feb 2024 | 52,18 | 52,58 | 52,18 | 52,58 | 52,58 | 1296 |
09 feb 2024 | 52,49 | 52,59 | 52,25 | 52,47 | 52,47 | 2472 |
08 feb 2024 | 52,51 | 52,82 | 52,19 | 52,59 | 52,59 | 3510 |
07 feb 2024 | 52,69 | 52,77 | 52,52 | 52,56 | 52,56 | 2472 |
06 feb 2024 | 52,21 | 52,51 | 52,21 | 52,50 | 52,50 | 1398 |
05 feb 2024 | 52,49 | 52,91 | 52,30 | 52,41 | 52,41 | 2847 |
02 feb 2024 | 51,63 | 52,07 | 51,57 | 52,05 | 52,05 | 4002 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |