Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
13 jun 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | 173 |
12 jun 2024 | 59,76 | 59,77 | 59,76 | 59,77 | 59,77 | 69 |
11 jun 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
10 jun 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
07 jun 2024 | 59,87 | 59,91 | 59,85 | 59,85 | 59,85 | 372 |
06 jun 2024 | 59,17 | 59,17 | 59,16 | 59,16 | 59,16 | 186 |
05 jun 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | 50 |
04 jun 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
03 jun 2024 | 59,41 | 59,41 | 59,25 | 59,26 | 59,26 | 495 |
31 may 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | 181 |
30 may 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
29 may 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
28 may 2024 | 58,95 | 59,02 | 58,79 | 58,83 | 58,83 | 504 |
24 may 2024 | 59,06 | 59,35 | 58,97 | 59,14 | 59,14 | 3176 |
23 may 2024 | 59,44 | 59,75 | 59,21 | 59,29 | 59,29 | 3202 |
22 may 2024 | 59,83 | 59,83 | 59,39 | 59,71 | 59,71 | 3313 |
21 may 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
20 may 2024 | 59,85 | 60,01 | 59,85 | 59,95 | 59,95 | 2117 |
17 may 2024 | 59,86 | 59,86 | 59,77 | 59,77 | 59,77 | 171 |
16 may 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
15 may 2024 | 59,48 | 59,67 | 59,46 | 59,66 | 59,66 | 3925 |
14 may 2024 | 59,72 | 59,72 | 59,37 | 59,41 | 59,41 | 712 |
13 may 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
10 may 2024 | 59,67 | 59,67 | 59,60 | 59,60 | 59,60 | 14 |
09 may 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
08 may 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
07 may 2024 | 58,47 | 58,77 | 58,47 | 58,77 | 58,77 | 564 |
03 may 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
03 may 2024 | 2.1 Dividendo | |||||
02 may 2024 | 59,27 | 59,38 | 59,25 | 59,38 | 57,28 | 648 |
01 may 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 56,72 | - |
30 abr 2024 | 58,55 | 58,81 | 58,55 | 58,80 | 56,72 | 270 |
29 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 56,33 | - |
26 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 56,33 | 58 |
25 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | - |
24 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | - |
23 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | - |
22 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 57,90 | 12 |
19 abr 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 56,80 | - |
18 abr 2024 | 58,92 | 59,03 | 58,86 | 58,88 | 56,80 | 573 |
17 abr 2024 | 58,42 | 58,43 | 58,42 | 58,43 | 56,36 | 506 |
16 abr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 55,68 | - |
15 abr 2024 | 57,72 | 57,88 | 57,70 | 57,72 | 55,68 | 5 |
12 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
11 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
10 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
09 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
08 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | - |
05 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 55,69 | 86 |
04 abr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 56,54 | 11 |
03 abr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 57,69 | - |
02 abr 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 57,69 | - |
28 mar 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 57,69 | 118 |
27 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 57,84 | 30 |
26 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 57,49 | 16 |
25 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
22 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
21 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
20 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
19 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
18 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
15 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
14 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
13 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
12 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
11 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
08 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | - |
07 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 56,60 | 31 |
06 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,91 | - |
05 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,91 | - |
04 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,91 | - |
01 mar 2024 | 58,93 | 59,04 | 58,93 | 59,00 | 56,91 | 250 |
29 feb 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 57,11 | 155 |
28 feb 2024 | 59,66 | 59,70 | 59,66 | 59,67 | 57,55 | 610 |
27 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,57 | - |
26 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,57 | - |
23 feb 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,57 | - |
22 feb 2024 | 62,50 | 62,50 | 61,55 | 61,75 | 59,57 | 320 |
21 feb 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 59,43 | - |
20 feb 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 59,43 | 180 |
19 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 58,82 | - |
16 feb 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 58,82 | 98 |
15 feb 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 58,51 | 99 |
14 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 58,62 | - |
13 feb 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 58,62 | 1 |
12 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
09 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
08 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
07 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | - |
06 feb 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,50 | 131 |
05 feb 2024 | 61,13 | 61,53 | 61,13 | 61,42 | 59,25 | 3543 |
02 feb 2024 | 61,64 | 61,64 | 61,62 | 61,62 | 59,44 | 448 |
01 feb 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 60,03 | - |
31 ene 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 60,03 | 103 |
30 ene 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 59,77 | - |
29 ene 2024 | 62,02 | 62,02 | 61,88 | 61,97 | 59,77 | 197 |
26 ene 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 59,33 | - |
25 ene 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 59,33 | - |
24 ene 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 59,33 | 180 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |