Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 58,52 | 58,52 | 58,19 | 58,33 | 58,33 | 4000 |
13 jun 2024 | 59,08 | 59,16 | 59,01 | 59,14 | 59,14 | 2700 |
12 jun 2024 | 60,05 | 60,22 | 59,79 | 59,79 | 59,79 | 5200 |
11 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | 1700 |
10 jun 2024 | 59,60 | 59,69 | 59,60 | 59,69 | 59,69 | 300 |
07 jun 2024 | 59,59 | 59,81 | 59,59 | 59,81 | 59,81 | 1100 |
06 jun 2024 | 60,63 | 60,63 | 59,81 | 59,81 | 59,81 | 800 |
05 jun 2024 | 59,50 | 59,80 | 59,47 | 59,79 | 59,79 | 1300 |
04 jun 2024 | 59,15 | 59,19 | 58,89 | 59,00 | 59,00 | 7800 |
03 jun 2024 | 58,82 | 59,03 | 58,82 | 58,90 | 58,90 | 3200 |
31 may 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | 200 |
30 may 2024 | 58,29 | 58,52 | 58,29 | 58,41 | 58,41 | 1100 |
29 may 2024 | 58,15 | 58,38 | 58,15 | 58,25 | 58,25 | 5400 |
28 may 2024 | 58,92 | 58,92 | 58,89 | 58,89 | 58,89 | 1800 |
27 may 2024 | 58,92 | 59,25 | 58,92 | 59,25 | 59,25 | 1100 |
24 may 2024 | 58,90 | 58,99 | 58,90 | 58,90 | 58,90 | 1700 |
23 may 2024 | 59,01 | 59,01 | 58,90 | 58,90 | 58,90 | 500 |
22 may 2024 | 58,91 | 58,91 | 58,73 | 58,73 | 58,73 | 1400 |
21 may 2024 | 59,00 | 59,09 | 59,00 | 59,08 | 59,08 | 2700 |
17 may 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | 200 |
16 may 2024 | 59,05 | 59,05 | 58,85 | 58,90 | 58,90 | 2000 |
15 may 2024 | 58,96 | 59,10 | 58,96 | 59,10 | 59,10 | 700 |
14 may 2024 | 58,22 | 58,41 | 58,22 | 58,35 | 58,35 | 6300 |
13 may 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | 100 |
10 may 2024 | 58,20 | 58,41 | 58,20 | 58,37 | 58,37 | 6200 |
09 may 2024 | 58,00 | 58,17 | 58,00 | 58,17 | 58,17 | 600 |
08 may 2024 | 57,75 | 57,86 | 57,75 | 57,85 | 57,85 | 1600 |
07 may 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | 1400 |
06 may 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | 200 |
03 may 2024 | 57,09 | 57,09 | 57,00 | 57,00 | 57,00 | 300 |
02 may 2024 | 56,29 | 56,53 | 56,29 | 56,53 | 56,53 | 500 |
01 may 2024 | 56,32 | 56,43 | 56,22 | 56,25 | 56,25 | 1400 |
30 abr 2024 | 56,75 | 56,75 | 56,28 | 56,28 | 56,28 | 800 |
29 abr 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | 1700 |
26 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | 400 |
25 abr 2024 | 55,70 | 55,71 | 55,70 | 55,71 | 55,71 | 200 |
24 abr 2024 | 56,41 | 56,41 | 56,39 | 56,39 | 56,39 | 400 |
23 abr 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | 300 |
22 abr 2024 | 55,40 | 55,76 | 55,40 | 55,75 | 55,75 | 1500 |
19 abr 2024 | 55,52 | 55,52 | 55,41 | 55,41 | 55,41 | 700 |
18 abr 2024 | 55,89 | 55,89 | 55,86 | 55,86 | 55,86 | 900 |
17 abr 2024 | 56,11 | 56,11 | 55,75 | 55,75 | 55,75 | 300 |
16 abr 2024 | 56,89 | 56,89 | 56,22 | 56,22 | 56,22 | 1800 |
15 abr 2024 | 57,07 | 57,07 | 56,81 | 56,81 | 56,81 | 5500 |
12 abr 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | 300 |
11 abr 2024 | 57,05 | 57,24 | 57,05 | 57,24 | 57,24 | 400 |
10 abr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | 200 |
09 abr 2024 | 57,50 | 57,50 | 57,17 | 57,17 | 57,17 | 800 |
08 abr 2024 | 57,30 | 57,50 | 57,30 | 57,50 | 57,50 | 400 |
05 abr 2024 | 57,14 | 57,25 | 57,14 | 57,24 | 57,24 | 600 |
04 abr 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,96 | 600 |
03 abr 2024 | 56,93 | 57,19 | 56,93 | 57,19 | 57,19 | 300 |
02 abr 2024 | 57,19 | 57,19 | 57,17 | 57,17 | 57,17 | 300 |
01 abr 2024 | 58,22 | 58,22 | 57,48 | 57,50 | 57,50 | 5300 |
28 mar 2024 | 57,82 | 57,87 | 57,73 | 57,76 | 57,76 | 1300 |
27 mar 2024 | 58,03 | 58,03 | 58,00 | 58,03 | 58,03 | 500 |
26 mar 2024 | 58,03 | 58,08 | 57,98 | 57,99 | 57,99 | 3100 |
25 mar 2024 | 57,92 | 57,92 | 57,89 | 57,89 | 57,89 | 500 |
22 mar 2024 | 58,14 | 58,24 | 58,04 | 58,14 | 58,14 | 1200 |
21 mar 2024 | 57,77 | 58,14 | 57,77 | 58,11 | 58,11 | 2500 |
20 mar 2024 | 57,61 | 57,64 | 57,51 | 57,54 | 57,54 | 800 |
19 mar 2024 | 57,38 | 57,61 | 57,38 | 57,45 | 57,45 | 800 |
18 mar 2024 | 57,48 | 57,48 | 57,36 | 57,37 | 57,37 | 1200 |
15 mar 2024 | 57,33 | 57,39 | 57,33 | 57,37 | 57,37 | 800 |
14 mar 2024 | 57,44 | 57,59 | 57,28 | 57,39 | 57,39 | 2800 |
13 mar 2024 | 57,77 | 57,77 | 57,59 | 57,61 | 57,61 | 1400 |
12 mar 2024 | 57,41 | 57,76 | 57,41 | 57,74 | 57,74 | 1200 |
11 mar 2024 | 57,44 | 57,44 | 57,16 | 57,29 | 57,29 | 1000 |
08 mar 2024 | 58,00 | 58,04 | 57,75 | 57,75 | 57,75 | 1400 |
07 mar 2024 | 57,77 | 57,90 | 57,77 | 57,85 | 57,85 | 1700 |
06 mar 2024 | 57,31 | 57,35 | 57,31 | 57,35 | 57,35 | 300 |
05 mar 2024 | 57,20 | 57,20 | 56,93 | 56,93 | 56,93 | 1400 |
04 mar 2024 | 57,20 | 57,24 | 57,12 | 57,21 | 57,21 | 800 |
01 mar 2024 | 56,75 | 57,13 | 56,75 | 57,13 | 57,13 | 1500 |
29 feb 2024 | 56,42 | 56,58 | 56,36 | 56,58 | 56,58 | 1200 |
28 feb 2024 | 56,31 | 56,41 | 56,31 | 56,36 | 56,36 | 2100 |
27 feb 2024 | 56,44 | 56,44 | 56,38 | 56,43 | 56,43 | 600 |
26 feb 2024 | 56,40 | 56,42 | 56,33 | 56,33 | 56,33 | 1700 |
23 feb 2024 | 56,22 | 56,29 | 56,15 | 56,24 | 56,24 | 700 |
22 feb 2024 | 56,00 | 56,13 | 56,00 | 56,04 | 56,04 | 1600 |
21 feb 2024 | 55,38 | 55,40 | 55,27 | 55,40 | 55,40 | 1000 |
20 feb 2024 | 55,37 | 55,44 | 55,34 | 55,42 | 55,42 | 800 |
16 feb 2024 | 55,10 | 55,31 | 55,10 | 55,24 | 55,24 | 1400 |
15 feb 2024 | 54,87 | 54,88 | 54,86 | 54,88 | 54,88 | 2800 |
14 feb 2024 | 54,25 | 54,68 | 54,25 | 54,68 | 54,68 | 2300 |
13 feb 2024 | 54,21 | 54,21 | 54,00 | 54,00 | 54,00 | 400 |
12 feb 2024 | 54,46 | 54,50 | 54,35 | 54,50 | 54,50 | 1000 |
09 feb 2024 | 54,35 | 54,44 | 54,35 | 54,43 | 54,43 | 1000 |
08 feb 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | 400 |
07 feb 2024 | 54,22 | 54,23 | 54,08 | 54,22 | 54,22 | 3500 |
06 feb 2024 | 54,00 | 54,26 | 54,00 | 54,21 | 54,21 | 1200 |
05 feb 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | 200 |
02 feb 2024 | 54,09 | 54,09 | 53,92 | 54,00 | 54,00 | 700 |
01 feb 2024 | 54,09 | 54,13 | 54,09 | 54,13 | 54,13 | 300 |
31 ene 2024 | 54,00 | 54,20 | 53,84 | 53,84 | 53,84 | 1900 |
30 ene 2024 | 53,96 | 53,96 | 53,96 | 53,96 | 53,96 | 300 |
29 ene 2024 | 53,86 | 53,86 | 53,81 | 53,81 | 53,81 | 500 |
26 ene 2024 | 54,01 | 54,01 | 53,94 | 53,94 | 53,94 | 200 |
25 ene 2024 | 53,96 | 53,96 | 53,82 | 53,82 | 53,82 | 300 |
24 ene 2024 | 54,03 | 54,17 | 54,03 | 54,15 | 54,15 | 400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |