Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 61,98 | 62,53 | 61,98 | 62,53 | 62,53 | - |
13 jun 2024 | 61,16 | 61,80 | 61,16 | 61,80 | 61,80 | - |
12 jun 2024 | 61,91 | 61,96 | 61,09 | 61,09 | 61,09 | - |
11 jun 2024 | 62,18 | 62,78 | 61,84 | 61,84 | 61,84 | 2 |
10 jun 2024 | 62,46 | 62,46 | 61,69 | 62,06 | 62,06 | 150 |
07 jun 2024 | 61,70 | 61,71 | 60,91 | 60,91 | 60,91 | - |
06 jun 2024 | 61,66 | 61,81 | 61,44 | 61,81 | 61,81 | - |
05 jun 2024 | 61,31 | 61,56 | 61,11 | 61,37 | 61,37 | 20 |
04 jun 2024 | 60,25 | 61,04 | 60,25 | 61,04 | 61,04 | - |
03 jun 2024 | 60,68 | 60,73 | 59,92 | 59,92 | 59,92 | - |
31 may 2024 | 59,76 | 59,76 | 59,29 | 59,35 | 59,35 | - |
30 may 2024 | 59,60 | 59,95 | 59,60 | 59,85 | 59,85 | - |
29 may 2024 | 59,59 | 60,15 | 59,59 | 60,13 | 60,13 | - |
28 may 2024 | 60,52 | 60,52 | 59,76 | 59,84 | 59,84 | - |
27 may 2024 | 60,11 | 60,64 | 60,11 | 60,64 | 60,64 | - |
24 may 2024 | 59,94 | 60,46 | 59,88 | 60,07 | 60,07 | - |
23 may 2024 | 60,28 | 60,28 | 60,04 | 60,04 | 60,04 | - |
22 may 2024 | 59,96 | 60,33 | 59,94 | 60,32 | 60,32 | - |
21 may 2024 | 59,07 | 59,82 | 58,93 | 59,73 | 59,73 | - |
20 may 2024 | 59,29 | 59,44 | 58,82 | 58,82 | 58,82 | 100 |
17 may 2024 | 58,74 | 59,58 | 58,62 | 59,58 | 59,58 | - |
16 may 2024 | 55,31 | 58,70 | 55,25 | 58,53 | 58,53 | - |
15 may 2024 | 55,28 | 55,28 | 54,86 | 54,86 | 54,86 | - |
14 may 2024 | 56,06 | 56,06 | 54,93 | 54,93 | 54,93 | 1 |
13 may 2024 | 55,99 | 56,51 | 55,99 | 56,02 | 56,02 | - |
10 may 2024 | 56,17 | 56,17 | 55,92 | 55,92 | 55,92 | - |
09 may 2024 | 55,77 | 56,03 | 55,77 | 55,90 | 55,90 | - |
08 may 2024 | 56,36 | 56,38 | 56,25 | 56,25 | 56,25 | - |
07 may 2024 | 55,48 | 56,20 | 55,48 | 56,17 | 56,17 | - |
06 may 2024 | 55,60 | 55,60 | 55,26 | 55,34 | 55,34 | - |
03 may 2024 | 55,66 | 55,79 | 55,10 | 55,45 | 55,45 | - |
02 may 2024 | 54,85 | 55,68 | 54,85 | 55,61 | 55,61 | - |
30 abr 2024 | 56,04 | 56,09 | 55,37 | 55,52 | 55,52 | - |
29 abr 2024 | 56,37 | 56,37 | 55,74 | 55,96 | 55,96 | 3 |
26 abr 2024 | 55,89 | 56,29 | 55,89 | 56,29 | 56,29 | - |
25 abr 2024 | 55,63 | 56,23 | 55,54 | 56,23 | 56,23 | - |
24 abr 2024 | 55,14 | 55,64 | 55,08 | 55,64 | 55,64 | - |
23 abr 2024 | 56,35 | 56,48 | 54,82 | 54,82 | 54,82 | - |
22 abr 2024 | 55,84 | 56,37 | 55,80 | 56,37 | 56,37 | - |
19 abr 2024 | 55,23 | 55,49 | 55,23 | 55,49 | 55,49 | - |
18 abr 2024 | 55,91 | 55,95 | 55,72 | 55,72 | 55,72 | - |
17 abr 2024 | 56,22 | 56,45 | 56,10 | 56,10 | 56,10 | - |
16 abr 2024 | 56,23 | 56,47 | 56,17 | 56,43 | 56,43 | - |
15 abr 2024 | 56,51 | 56,72 | 56,31 | 56,51 | 56,51 | - |
12 abr 2024 | 56,06 | 56,71 | 56,06 | 56,56 | 56,56 | - |
11 abr 2024 | 56,39 | 56,39 | 56,17 | 56,36 | 56,36 | - |
10 abr 2024 | 55,00 | 56,29 | 54,98 | 56,29 | 56,29 | - |
09 abr 2024 | 54,93 | 55,04 | 54,78 | 55,04 | 55,04 | - |
08 abr 2024 | 55,14 | 55,15 | 55,02 | 55,13 | 55,13 | - |
05 abr 2024 | 54,94 | 55,14 | 54,77 | 55,14 | 55,14 | - |
04 abr 2024 | 54,80 | 54,92 | 54,56 | 54,92 | 54,92 | - |
03 abr 2024 | 54,73 | 54,85 | 54,44 | 54,44 | 54,44 | - |
02 abr 2024 | 55,74 | 56,03 | 54,74 | 54,74 | 54,74 | 49 |
28 mar 2024 | 55,82 | 56,12 | 55,82 | 55,92 | 55,92 | - |
27 mar 2024 | 55,89 | 55,90 | 55,86 | 55,86 | 55,86 | - |
26 mar 2024 | 55,48 | 56,00 | 55,48 | 55,89 | 55,89 | - |
25 mar 2024 | 55,94 | 56,46 | 55,71 | 55,71 | 55,71 | 2 |
22 mar 2024 | 56,74 | 56,82 | 56,46 | 56,46 | 56,46 | 20 |
21 mar 2024 | 55,90 | 56,63 | 55,89 | 56,63 | 56,63 | 100 |
20 mar 2024 | 56,02 | 56,25 | 55,80 | 56,09 | 56,09 | - |
19 mar 2024 | 55,83 | 56,01 | 55,80 | 56,01 | 56,01 | 4 |
18 mar 2024 | 55,36 | 55,94 | 55,36 | 55,94 | 55,94 | - |
15 mar 2024 | 55,87 | 55,98 | 55,82 | 55,91 | 55,91 | - |
14 mar 2024 | 55,84 | 55,93 | 55,74 | 55,93 | 55,93 | - |
13 mar 2024 | 56,26 | 56,26 | 55,63 | 55,63 | 55,63 | - |
12 mar 2024 | 55,61 | 56,19 | 55,27 | 56,19 | 56,19 | - |
11 mar 2024 | 54,98 | 55,33 | 54,87 | 55,33 | 55,33 | 364 |
08 mar 2024 | 54,95 | 55,14 | 54,70 | 54,94 | 54,94 | 300 |
07 mar 2024 | 55,41 | 55,56 | 55,33 | 55,33 | 55,33 | - |
06 mar 2024 | 55,19 | 55,40 | 55,14 | 55,40 | 55,40 | 75 |
05 mar 2024 | 54,34 | 55,44 | 54,34 | 55,44 | 55,44 | - |
04 mar 2024 | 53,86 | 54,41 | 53,86 | 54,41 | 54,41 | - |
01 mar 2024 | 54,35 | 54,44 | 53,81 | 54,02 | 54,02 | 20 |
29 feb 2024 | 54,85 | 54,85 | 54,15 | 54,41 | 54,41 | - |
28 feb 2024 | 54,88 | 55,33 | 54,87 | 55,05 | 55,05 | 150 |
27 feb 2024 | 54,94 | 55,04 | 54,73 | 54,80 | 54,80 | - |
26 feb 2024 | 55,00 | 55,00 | 54,13 | 54,85 | 54,85 | 1630 |
26 feb 2024 | 3:1 Split de acciones | |||||
23 feb 2024 | 54,19 | 54,65 | 53,97 | 54,09 | 54,09 | - |
22 feb 2024 | 53,55 | 53,68 | 53,48 | 53,68 | 53,68 | - |
21 feb 2024 | 54,15 | 54,31 | 53,43 | 53,43 | 53,43 | 39 |
20 feb 2024 | 52,87 | 55,06 | 52,83 | 54,15 | 54,15 | - |
19 feb 2024 | 52,67 | 52,95 | 52,58 | 52,93 | 52,93 | 3 |
16 feb 2024 | 52,28 | 53,21 | 52,23 | 53,05 | 53,05 | 30 |
15 feb 2024 | 52,33 | 52,37 | 51,93 | 52,37 | 52,37 | - |
14 feb 2024 | 52,56 | 52,70 | 52,12 | 52,13 | 52,13 | - |
13 feb 2024 | 52,56 | 52,73 | 52,47 | 52,67 | 52,67 | - |
12 feb 2024 | 52,25 | 52,57 | 52,24 | 52,57 | 52,57 | - |
09 feb 2024 | 52,34 | 52,40 | 52,19 | 52,19 | 52,19 | - |
08 feb 2024 | 52,31 | 52,76 | 52,19 | 52,49 | 52,49 | - |
07 feb 2024 | 52,54 | 52,63 | 52,47 | 52,63 | 52,63 | - |
06 feb 2024 | 52,17 | 52,59 | 52,16 | 52,55 | 52,55 | 114 |
05 feb 2024 | 52,42 | 52,55 | 52,18 | 52,43 | 52,43 | 21 |
02 feb 2024 | 51,68 | 52,36 | 51,65 | 52,36 | 52,36 | - |
01 feb 2024 | 51,13 | 51,41 | 51,12 | 51,41 | 51,41 | - |
31 ene 2024 | 51,42 | 51,71 | 50,83 | 51,03 | 51,03 | 60 |
30 ene 2024 | 50,67 | 50,81 | 50,59 | 50,81 | 50,81 | - |
29 ene 2024 | 50,29 | 50,63 | 50,29 | 50,63 | 50,63 | - |
26 ene 2024 | 49,79 | 50,21 | 49,77 | 50,17 | 50,17 | - |
25 ene 2024 | 49,17 | 49,61 | 49,01 | 49,61 | 49,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |