Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 55,46 | 55,46 | 54,32 | 55,00 | 55,00 | 368.400 |
24 jun 2024 | 55,32 | 56,47 | 55,32 | 55,51 | 55,51 | 428.300 |
21 jun 2024 | 53,66 | 55,40 | 53,65 | 55,21 | 55,21 | 670.800 |
20 jun 2024 | 52,34 | 53,61 | 52,34 | 53,58 | 53,58 | 295.000 |
18 jun 2024 | 54,61 | 54,74 | 52,83 | 52,88 | 52,88 | 321.600 |
17 jun 2024 | 55,39 | 55,72 | 54,58 | 54,69 | 54,69 | 329.500 |
14 jun 2024 | 55,11 | 56,05 | 54,68 | 55,60 | 55,60 | 548.900 |
13 jun 2024 | 55,26 | 56,25 | 54,84 | 55,66 | 55,66 | 347.800 |
12 jun 2024 | 56,89 | 57,63 | 55,57 | 55,69 | 55,69 | 360.100 |
11 jun 2024 | 55,99 | 56,40 | 55,23 | 55,37 | 55,37 | 388.900 |
10 jun 2024 | 55,67 | 56,71 | 55,37 | 56,45 | 56,45 | 267.700 |
07 jun 2024 | 56,86 | 57,39 | 56,04 | 56,52 | 56,52 | 216.200 |
06 jun 2024 | 57,08 | 58,23 | 56,54 | 57,58 | 57,58 | 472.300 |
05 jun 2024 | 57,01 | 57,89 | 56,61 | 57,53 | 57,53 | 304.900 |
04 jun 2024 | 56,62 | 57,63 | 56,14 | 56,79 | 56,79 | 340.200 |
03 jun 2024 | 58,00 | 58,04 | 56,49 | 57,38 | 57,38 | 311.800 |
31 may 2024 | 56,83 | 57,67 | 56,14 | 57,61 | 57,61 | 419.100 |
30 may 2024 | 55,16 | 56,85 | 54,80 | 56,77 | 56,77 | 318.000 |
29 may 2024 | 54,32 | 55,18 | 54,24 | 54,66 | 54,66 | 243.500 |
28 may 2024 | 55,66 | 56,55 | 54,97 | 55,28 | 55,28 | 250.200 |
24 may 2024 | 55,08 | 56,25 | 54,98 | 55,57 | 55,57 | 538.700 |
23 may 2024 | 55,03 | 55,08 | 53,95 | 54,51 | 54,51 | 467.100 |
22 may 2024 | 55,54 | 56,25 | 54,87 | 54,99 | 54,99 | 374.500 |
21 may 2024 | 56,14 | 56,88 | 55,60 | 55,76 | 55,76 | 291.100 |
20 may 2024 | 56,97 | 57,54 | 56,61 | 56,71 | 56,71 | 271.100 |
17 may 2024 | 57,51 | 57,51 | 56,73 | 56,92 | 56,92 | 241.500 |
16 may 2024 | 57,05 | 57,82 | 56,59 | 57,53 | 57,53 | 262.500 |
15 may 2024 | 57,31 | 57,71 | 56,20 | 57,50 | 57,50 | 421.100 |
14 may 2024 | 56,89 | 58,47 | 56,47 | 56,76 | 56,76 | 513.300 |
13 may 2024 | 53,71 | 55,75 | 53,65 | 55,64 | 55,64 | 400.000 |
10 may 2024 | 54,99 | 54,99 | 52,77 | 53,17 | 53,17 | 434.600 |
09 may 2024 | 52,01 | 55,16 | 51,45 | 55,15 | 55,15 | 611.600 |
08 may 2024 | 55,10 | 55,73 | 54,32 | 54,48 | 54,48 | 511.600 |
07 may 2024 | 54,97 | 55,81 | 54,97 | 55,39 | 55,39 | 354.300 |
06 may 2024 | 54,54 | 55,34 | 54,21 | 54,97 | 54,97 | 389.500 |
03 may 2024 | 54,54 | 55,20 | 53,23 | 53,88 | 53,88 | 358.000 |
02 may 2024 | 51,69 | 53,81 | 51,69 | 53,59 | 53,59 | 621.300 |
01 may 2024 | 50,38 | 50,80 | 49,50 | 49,52 | 49,52 | 258.400 |
30 abr 2024 | 50,26 | 50,55 | 49,99 | 50,11 | 50,11 | 459.400 |
29 abr 2024 | 51,18 | 51,80 | 50,81 | 50,95 | 50,95 | 245.900 |
26 abr 2024 | 51,21 | 52,08 | 51,10 | 51,21 | 51,21 | 226.100 |
25 abr 2024 | 51,42 | 51,66 | 50,93 | 51,08 | 51,08 | 260.000 |
24 abr 2024 | 52,53 | 52,89 | 51,00 | 52,24 | 52,24 | 366.600 |
23 abr 2024 | 50,63 | 53,31 | 50,63 | 52,97 | 52,97 | 432.400 |
22 abr 2024 | 51,86 | 51,93 | 50,13 | 50,77 | 50,77 | 557.600 |
19 abr 2024 | 50,57 | 51,90 | 50,57 | 51,60 | 51,60 | 655.600 |
18 abr 2024 | 50,26 | 51,06 | 50,15 | 50,71 | 50,71 | 326.800 |
17 abr 2024 | 51,22 | 51,49 | 50,16 | 50,23 | 50,23 | 456.600 |
16 abr 2024 | 52,57 | 52,67 | 50,73 | 51,05 | 51,05 | 464.200 |
15 abr 2024 | 54,14 | 54,48 | 53,00 | 53,09 | 53,09 | 476.800 |
12 abr 2024 | 53,33 | 53,80 | 52,83 | 53,78 | 53,78 | 422.000 |
11 abr 2024 | 54,56 | 54,56 | 53,71 | 53,80 | 53,80 | 390.100 |
10 abr 2024 | 56,93 | 57,26 | 53,44 | 54,10 | 54,10 | 470.600 |
09 abr 2024 | 57,76 | 59,03 | 57,61 | 58,16 | 58,16 | 281.500 |
08 abr 2024 | 57,99 | 58,52 | 57,30 | 57,45 | 57,45 | 549.500 |
05 abr 2024 | 58,92 | 59,15 | 57,87 | 57,95 | 57,95 | 244.800 |
04 abr 2024 | 60,33 | 60,96 | 58,94 | 59,01 | 59,01 | 365.700 |
03 abr 2024 | 60,46 | 60,89 | 59,82 | 59,89 | 59,89 | 279.800 |
02 abr 2024 | 61,45 | 61,47 | 60,30 | 60,74 | 60,74 | 454.200 |
01 abr 2024 | 63,24 | 63,41 | 62,18 | 62,45 | 62,45 | 240.200 |
28 mar 2024 | 63,14 | 63,87 | 62,99 | 63,04 | 63,04 | 265.600 |
27 mar 2024 | 63,22 | 63,78 | 62,93 | 63,10 | 63,10 | 280.700 |
26 mar 2024 | 62,50 | 63,19 | 62,47 | 62,57 | 62,57 | 236.500 |
25 mar 2024 | 62,97 | 63,09 | 62,05 | 62,13 | 62,13 | 225.200 |
22 mar 2024 | 63,10 | 63,54 | 62,11 | 62,77 | 62,77 | 285.000 |
21 mar 2024 | 63,94 | 63,95 | 62,94 | 63,07 | 63,07 | 242.200 |
20 mar 2024 | 62,55 | 64,04 | 62,38 | 63,46 | 63,46 | 398.200 |
19 mar 2024 | 61,93 | 63,00 | 61,44 | 62,67 | 62,67 | 391.900 |
18 mar 2024 | 63,00 | 63,25 | 61,99 | 62,05 | 62,05 | 293.700 |
15 mar 2024 | 63,77 | 64,57 | 62,50 | 62,62 | 62,62 | 774.900 |
14 mar 2024 | 66,07 | 66,07 | 63,80 | 64,11 | 64,11 | 260.200 |
13 mar 2024 | 66,73 | 67,52 | 66,47 | 66,60 | 66,60 | 205.500 |
12 mar 2024 | 67,76 | 68,35 | 66,53 | 67,01 | 67,01 | 184.600 |
11 mar 2024 | 66,41 | 68,27 | 66,08 | 68,03 | 68,03 | 214.300 |
08 mar 2024 | 67,54 | 68,53 | 66,67 | 66,77 | 66,77 | 183.200 |
07 mar 2024 | 67,49 | 68,91 | 67,14 | 67,15 | 67,15 | 232.800 |
06 mar 2024 | 66,24 | 66,95 | 65,35 | 66,88 | 66,88 | 284.200 |
05 mar 2024 | 67,92 | 67,98 | 65,54 | 65,55 | 65,55 | 303.100 |
04 mar 2024 | 68,88 | 70,02 | 68,50 | 68,88 | 68,88 | 374.500 |
01 mar 2024 | 68,89 | 69,27 | 67,94 | 68,76 | 68,76 | 288.600 |
29 feb 2024 | 69,48 | 69,98 | 68,63 | 68,76 | 68,76 | 325.500 |
28 feb 2024 | 68,69 | 69,15 | 68,11 | 68,50 | 68,50 | 241.100 |
27 feb 2024 | 69,65 | 69,81 | 68,69 | 69,39 | 69,39 | 252.600 |
26 feb 2024 | 67,62 | 68,86 | 67,52 | 68,84 | 68,84 | 255.000 |
23 feb 2024 | 67,53 | 69,72 | 67,03 | 68,13 | 68,13 | 547.100 |
22 feb 2024 | 67,70 | 68,78 | 65,48 | 67,30 | 67,30 | 461.300 |
21 feb 2024 | 65,33 | 65,55 | 64,28 | 64,74 | 64,74 | 362.200 |
20 feb 2024 | 65,51 | 66,54 | 65,51 | 65,89 | 65,89 | 260.100 |
16 feb 2024 | 66,92 | 67,30 | 65,97 | 66,79 | 66,79 | 191.400 |
15 feb 2024 | 65,99 | 67,79 | 65,99 | 67,70 | 67,70 | 234.500 |
14 feb 2024 | 65,40 | 65,96 | 64,71 | 65,71 | 65,71 | 217.800 |
13 feb 2024 | 65,84 | 66,65 | 63,78 | 64,48 | 64,48 | 344.600 |
12 feb 2024 | 67,38 | 68,79 | 67,38 | 68,52 | 68,52 | 242.800 |
09 feb 2024 | 66,58 | 67,87 | 66,57 | 67,40 | 67,40 | 178.200 |
08 feb 2024 | 64,93 | 66,71 | 64,86 | 66,52 | 66,52 | 206.500 |
07 feb 2024 | 66,65 | 66,65 | 65,00 | 65,22 | 65,22 | 242.800 |
06 feb 2024 | 66,42 | 67,99 | 66,42 | 66,71 | 66,71 | 211.400 |
05 feb 2024 | 67,24 | 67,26 | 66,37 | 66,61 | 66,61 | 141.600 |
02 feb 2024 | 67,48 | 68,57 | 67,10 | 68,06 | 68,06 | 162.100 |
01 feb 2024 | 67,92 | 68,67 | 67,04 | 68,36 | 68,36 | 231.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |