Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 59,44 | 59,83 | 58,66 | 59,33 | 59,33 | 10.509.700 |
13 jun 2024 | 59,75 | 60,37 | 59,15 | 60,23 | 60,23 | 9.358.200 |
12 jun 2024 | 60,91 | 61,21 | 59,90 | 60,01 | 60,01 | 15.398.500 |
11 jun 2024 | 60,77 | 60,79 | 58,90 | 59,14 | 59,14 | 16.966.800 |
10 jun 2024 | 61,25 | 61,66 | 60,74 | 61,43 | 61,43 | 9.302.300 |
07 jun 2024 | 61,60 | 62,59 | 61,58 | 61,78 | 61,78 | 8.260.800 |
06 jun 2024 | 61,80 | 62,05 | 61,25 | 61,94 | 61,94 | 8.537.900 |
05 jun 2024 | 61,28 | 61,86 | 60,93 | 61,77 | 61,77 | 8.780.700 |
04 jun 2024 | 61,02 | 62,03 | 60,76 | 61,03 | 61,03 | 10.424.200 |
03 jun 2024 | 62,92 | 63,00 | 61,32 | 61,92 | 61,92 | 11.373.900 |
31 may 2024 | 62,00 | 62,39 | 61,44 | 62,31 | 62,31 | 17.351.600 |
30 may 2024 | 62,10 | 62,48 | 61,61 | 61,93 | 61,93 | 10.072.800 |
29 may 2024 | 61,56 | 62,18 | 61,20 | 62,01 | 62,01 | 7.224.200 |
28 may 2024 | 63,23 | 63,57 | 62,35 | 62,45 | 62,45 | 8.404.400 |
24 may 2024 | 63,33 | 63,97 | 63,27 | 63,58 | 63,58 | 9.424.600 |
23 may 2024 | 63,80 | 64,03 | 62,50 | 63,02 | 63,02 | 11.535.000 |
22 may 2024 | 64,29 | 64,98 | 63,64 | 63,82 | 63,82 | 8.855.300 |
21 may 2024 | 63,26 | 64,88 | 63,20 | 64,74 | 64,74 | 11.197.200 |
20 may 2024 | 64,07 | 64,25 | 62,92 | 63,16 | 63,16 | 11.792.100 |
17 may 2024 | 64,38 | 64,55 | 63,90 | 64,07 | 64,07 | 8.418.400 |
16 may 2024 | 64,10 | 64,47 | 63,43 | 64,14 | 64,14 | 11.682.200 |
15 may 2024 | 63,63 | 64,39 | 63,60 | 64,24 | 64,24 | 9.461.300 |
14 may 2024 | 63,51 | 63,97 | 63,23 | 63,59 | 63,59 | 8.322.500 |
13 may 2024 | 63,62 | 63,95 | 63,37 | 63,40 | 63,40 | 6.617.900 |
10 may 2024 | 63,58 | 63,92 | 63,12 | 63,53 | 63,53 | 9.548.700 |
09 may 2024 | 62,38 | 63,43 | 62,29 | 63,32 | 63,32 | 11.563.000 |
08 may 2024 | 61,64 | 62,95 | 61,51 | 62,75 | 62,75 | 9.755.200 |
07 may 2024 | 62,82 | 63,16 | 61,97 | 62,00 | 62,00 | 10.158.200 |
06 may 2024 | 62,06 | 62,94 | 61,72 | 62,81 | 62,81 | 13.386.700 |
03 may 2024 | 61,51 | 62,15 | 61,41 | 61,52 | 61,52 | 11.048.900 |
03 may 2024 | 0.53 Dividendo | |||||
02 may 2024 | 62,19 | 62,19 | 60,98 | 61,54 | 61,01 | 11.292.500 |
01 may 2024 | 61,48 | 62,27 | 60,88 | 61,35 | 60,82 | 14.086.600 |
30 abr 2024 | 61,91 | 62,34 | 61,29 | 61,33 | 60,80 | 11.163.400 |
29 abr 2024 | 62,74 | 63,36 | 61,96 | 62,26 | 61,72 | 10.857.100 |
26 abr 2024 | 61,51 | 63,23 | 61,51 | 62,66 | 62,12 | 16.364.100 |
25 abr 2024 | 61,84 | 62,43 | 61,10 | 61,79 | 61,26 | 13.339.100 |
24 abr 2024 | 62,13 | 62,73 | 61,84 | 62,47 | 61,93 | 10.123.000 |
23 abr 2024 | 61,08 | 62,77 | 61,02 | 62,67 | 62,13 | 17.427.800 |
22 abr 2024 | 59,44 | 61,06 | 59,20 | 60,95 | 60,43 | 14.513.100 |
19 abr 2024 | 58,23 | 59,44 | 58,23 | 59,14 | 58,63 | 13.367.600 |
18 abr 2024 | 58,49 | 58,97 | 57,93 | 58,32 | 57,82 | 12.272.500 |
17 abr 2024 | 57,49 | 58,89 | 57,36 | 58,17 | 57,67 | 15.971.600 |
16 abr 2024 | 58,18 | 58,55 | 56,74 | 57,02 | 56,53 | 23.211.400 |
15 abr 2024 | 60,18 | 60,91 | 58,19 | 58,56 | 58,06 | 19.242.300 |
12 abr 2024 | 62,29 | 62,60 | 58,75 | 59,68 | 59,17 | 28.556.400 |
11 abr 2024 | 60,35 | 60,89 | 59,50 | 60,71 | 60,19 | 18.181.900 |
10 abr 2024 | 60,52 | 61,31 | 59,97 | 60,18 | 59,66 | 18.088.000 |
09 abr 2024 | 61,75 | 62,09 | 60,91 | 61,66 | 61,13 | 10.303.000 |
08 abr 2024 | 61,67 | 62,32 | 61,66 | 61,73 | 61,20 | 10.708.300 |
05 abr 2024 | 60,82 | 62,04 | 60,42 | 61,60 | 61,07 | 12.680.600 |
04 abr 2024 | 62,15 | 62,74 | 60,75 | 60,91 | 60,39 | 13.401.100 |
03 abr 2024 | 62,86 | 63,39 | 61,52 | 61,69 | 61,16 | 18.079.900 |
02 abr 2024 | 62,65 | 63,59 | 62,65 | 62,84 | 62,30 | 16.062.000 |
01 abr 2024 | 63,60 | 63,90 | 63,02 | 63,46 | 62,91 | 14.223.900 |
28 mar 2024 | 62,73 | 63,37 | 62,58 | 63,24 | 62,70 | 19.012.000 |
27 mar 2024 | 62,03 | 62,76 | 61,72 | 62,75 | 62,21 | 16.684.400 |
26 mar 2024 | 61,15 | 61,95 | 61,00 | 61,66 | 61,13 | 17.947.400 |
25 mar 2024 | 60,89 | 61,52 | 60,58 | 60,95 | 60,43 | 12.040.300 |
22 mar 2024 | 61,04 | 61,67 | 60,58 | 60,82 | 60,30 | 16.204.600 |
21 mar 2024 | 60,31 | 61,55 | 60,31 | 61,33 | 60,80 | 17.892.100 |
20 mar 2024 | 58,49 | 60,34 | 58,46 | 60,13 | 59,61 | 20.269.900 |
19 mar 2024 | 58,59 | 59,32 | 58,54 | 58,86 | 58,35 | 13.455.300 |
18 mar 2024 | 57,85 | 58,66 | 57,56 | 58,63 | 58,13 | 13.994.600 |
15 mar 2024 | 56,45 | 57,75 | 56,45 | 57,61 | 57,11 | 26.160.800 |
14 mar 2024 | 58,33 | 58,67 | 56,64 | 57,09 | 56,60 | 18.833.600 |
13 mar 2024 | 57,50 | 58,37 | 57,46 | 57,76 | 57,26 | 12.982.800 |
12 mar 2024 | 57,51 | 57,93 | 57,08 | 57,45 | 56,96 | 10.954.000 |
11 mar 2024 | 57,15 | 57,54 | 56,63 | 57,41 | 56,92 | 9.176.900 |
08 mar 2024 | 58,04 | 58,39 | 57,26 | 57,51 | 57,01 | 13.026.300 |
07 mar 2024 | 57,54 | 58,12 | 57,03 | 57,72 | 57,22 | 14.720.300 |
06 mar 2024 | 57,07 | 57,55 | 56,01 | 57,29 | 56,80 | 17.845.000 |
05 mar 2024 | 55,75 | 57,56 | 55,75 | 56,26 | 55,78 | 19.653.900 |
04 mar 2024 | 55,41 | 56,57 | 55,29 | 56,14 | 55,66 | 14.314.700 |
01 mar 2024 | 55,48 | 55,95 | 55,07 | 55,60 | 55,12 | 12.431.100 |
29 feb 2024 | 55,50 | 55,65 | 54,64 | 55,49 | 55,01 | 23.744.600 |
28 feb 2024 | 55,52 | 56,18 | 54,99 | 55,05 | 54,58 | 13.448.100 |
27 feb 2024 | 55,68 | 55,92 | 55,22 | 55,71 | 55,23 | 11.039.300 |
26 feb 2024 | 55,96 | 56,51 | 55,34 | 55,36 | 54,88 | 12.307.100 |
23 feb 2024 | 55,99 | 56,34 | 55,75 | 55,93 | 55,45 | 11.668.900 |
22 feb 2024 | 55,44 | 56,47 | 55,41 | 55,90 | 55,42 | 12.904.800 |
21 feb 2024 | 55,26 | 55,46 | 54,98 | 55,33 | 54,85 | 9.321.800 |
20 feb 2024 | 54,58 | 55,66 | 54,36 | 55,42 | 54,94 | 16.537.900 |
16 feb 2024 | 54,96 | 55,20 | 54,55 | 54,85 | 54,38 | 11.513.000 |
15 feb 2024 | 54,22 | 55,48 | 54,14 | 55,21 | 54,73 | 16.865.000 |
14 feb 2024 | 53,64 | 54,10 | 53,59 | 53,98 | 53,52 | 14.891.900 |
13 feb 2024 | 53,29 | 53,46 | 52,24 | 52,76 | 52,31 | 17.672.100 |
12 feb 2024 | 53,57 | 54,54 | 53,00 | 53,92 | 53,46 | 17.162.300 |
09 feb 2024 | 54,29 | 54,44 | 53,53 | 53,99 | 53,53 | 13.843.300 |
08 feb 2024 | 54,18 | 54,49 | 53,59 | 54,29 | 53,82 | 15.822.200 |
07 feb 2024 | 54,50 | 54,70 | 53,77 | 54,54 | 54,07 | 13.383.300 |
06 feb 2024 | 54,38 | 54,97 | 54,11 | 54,35 | 53,88 | 14.832.700 |
05 feb 2024 | 54,94 | 55,14 | 54,11 | 54,50 | 54,03 | 14.040.600 |
02 feb 2024 | 55,60 | 55,98 | 54,99 | 55,54 | 55,06 | 19.269.000 |
02 feb 2024 | 0.53 Dividendo | |||||
01 feb 2024 | 56,02 | 56,59 | 54,85 | 56,06 | 55,05 | 21.178.700 |
31 ene 2024 | 56,74 | 57,95 | 56,14 | 56,17 | 55,16 | 28.967.800 |
30 ene 2024 | 55,04 | 57,20 | 55,01 | 57,09 | 56,06 | 40.086.100 |
29 ene 2024 | 53,47 | 54,23 | 53,44 | 54,11 | 53,14 | 12.158.300 |
26 ene 2024 | 53,86 | 53,99 | 53,61 | 53,67 | 52,70 | 14.041.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |