Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 57,99 | 58,22 | 57,80 | 58,11 | 58,11 | 11.551 |
30 abr 2024 | 57,81 | 59,10 | 57,00 | 57,84 | 57,84 | 16.525 |
29 abr 2024 | 57,89 | 57,89 | 57,39 | 57,63 | 57,63 | 8559 |
26 abr 2024 | 57,36 | 57,81 | 57,26 | 57,76 | 57,76 | 4241 |
25 abr 2024 | 57,22 | 58,32 | 57,13 | 57,45 | 57,45 | 11.749 |
24 abr 2024 | 56,64 | 57,00 | 56,00 | 56,96 | 56,96 | 8615 |
23 abr 2024 | 56,79 | 56,88 | 56,22 | 56,34 | 56,34 | 6596 |
22 abr 2024 | 56,47 | 56,66 | 56,07 | 56,41 | 56,41 | 16.574 |
19 abr 2024 | 55,17 | 55,82 | 55,00 | 55,78 | 55,78 | 12.188 |
18 abr 2024 | 54,89 | 55,22 | 54,77 | 55,11 | 55,11 | 4132 |
17 abr 2024 | 54,75 | 54,88 | 54,62 | 54,67 | 54,67 | 3394 |
16 abr 2024 | 54,66 | 54,84 | 54,62 | 54,80 | 54,80 | 5593 |
15 abr 2024 | 54,83 | 55,24 | 54,68 | 55,09 | 55,09 | 7280 |
12 abr 2024 | 55,40 | 55,47 | 55,00 | 55,00 | 55,00 | 20.177 |
11 abr 2024 | 54,95 | 55,11 | 54,75 | 55,02 | 55,02 | 3891 |
10 abr 2024 | 55,00 | 55,35 | 54,72 | 54,72 | 54,72 | 8128 |
09 abr 2024 | 54,64 | 54,73 | 54,36 | 54,60 | 54,60 | 6361 |
08 abr 2024 | 55,06 | 55,18 | 54,45 | 54,54 | 54,54 | 7278 |
05 abr 2024 | 54,80 | 55,07 | 54,61 | 54,95 | 54,95 | 7199 |
04 abr 2024 | 55,30 | 55,43 | 55,06 | 55,14 | 55,14 | 10.302 |
03 abr 2024 | 55,86 | 55,94 | 55,50 | 55,65 | 55,65 | 6268 |
02 abr 2024 | 56,64 | 56,70 | 56,00 | 56,18 | 56,18 | 10.937 |
28 mar 2024 | 56,42 | 56,68 | 56,40 | 56,54 | 56,54 | 6451 |
27 mar 2024 | 55,99 | 56,80 | 55,91 | 56,34 | 56,34 | 6052 |
26 mar 2024 | 55,68 | 55,96 | 55,54 | 55,93 | 55,93 | 9663 |
25 mar 2024 | 55,95 | 56,00 | 55,61 | 55,62 | 55,62 | 6872 |
22 mar 2024 | 55,89 | 56,14 | 55,73 | 55,97 | 55,97 | 3364 |
21 mar 2024 | 55,53 | 56,02 | 55,49 | 55,87 | 55,87 | 10.021 |
20 mar 2024 | 55,38 | 55,73 | 55,38 | 55,66 | 55,66 | 10.305 |
19 mar 2024 | 55,34 | 55,59 | 55,28 | 55,47 | 55,47 | 7003 |
18 mar 2024 | 55,06 | 55,50 | 54,93 | 55,50 | 55,50 | 4966 |
15 mar 2024 | 55,65 | 55,69 | 55,09 | 55,21 | 55,21 | 9857 |
14 mar 2024 | 55,69 | 55,83 | 55,45 | 55,72 | 55,72 | 5091 |
14 mar 2024 | 0.485 Dividendo | |||||
13 mar 2024 | 55,46 | 55,88 | 55,30 | 55,82 | 55,33 | 6188 |
12 mar 2024 | 55,09 | 55,57 | 55,09 | 55,40 | 54,92 | 8456 |
11 mar 2024 | 54,57 | 54,97 | 54,46 | 54,96 | 54,48 | 6862 |
08 mar 2024 | 54,30 | 54,54 | 53,90 | 54,54 | 54,07 | 6136 |
07 mar 2024 | 54,77 | 54,88 | 54,30 | 54,32 | 53,85 | 14.330 |
06 mar 2024 | 54,84 | 55,11 | 54,68 | 54,74 | 54,26 | 11.139 |
05 mar 2024 | 55,13 | 55,33 | 54,89 | 54,97 | 54,49 | 8531 |
04 mar 2024 | 54,95 | 55,07 | 54,62 | 55,07 | 54,59 | 5803 |
01 mar 2024 | 55,70 | 55,70 | 54,81 | 54,99 | 54,51 | 11.785 |
29 feb 2024 | 55,80 | 55,87 | 55,46 | 55,69 | 55,21 | 9630 |
28 feb 2024 | 55,85 | 55,90 | 55,50 | 55,55 | 55,07 | 11.318 |
27 feb 2024 | 56,04 | 56,04 | 55,71 | 55,71 | 55,23 | 6283 |
26 feb 2024 | 56,56 | 56,60 | 56,20 | 56,32 | 55,83 | 10.002 |
23 feb 2024 | 56,34 | 56,91 | 56,32 | 56,59 | 56,10 | 5723 |
22 feb 2024 | 56,38 | 56,45 | 56,00 | 56,26 | 55,77 | 12.681 |
21 feb 2024 | 56,05 | 56,61 | 55,95 | 56,34 | 55,85 | 15.681 |
20 feb 2024 | 55,07 | 56,08 | 54,78 | 55,88 | 55,39 | 13.661 |
19 feb 2024 | 54,99 | 55,23 | 54,65 | 54,99 | 54,51 | 11.919 |
16 feb 2024 | 55,24 | 55,39 | 54,88 | 55,17 | 54,69 | 4114 |
15 feb 2024 | 55,30 | 55,33 | 55,06 | 55,17 | 54,69 | 6926 |
14 feb 2024 | 55,39 | 55,64 | 55,12 | 55,41 | 54,93 | 15.417 |
13 feb 2024 | 55,29 | 56,63 | 54,51 | 55,05 | 54,57 | 35.491 |
12 feb 2024 | 55,17 | 55,49 | 54,87 | 55,05 | 54,57 | 13.568 |
09 feb 2024 | 55,50 | 55,68 | 54,75 | 55,00 | 54,52 | 19.273 |
08 feb 2024 | 55,59 | 55,86 | 55,42 | 55,42 | 54,94 | 6724 |
07 feb 2024 | 55,77 | 55,88 | 55,67 | 55,77 | 55,29 | 4981 |
06 feb 2024 | 55,75 | 55,95 | 55,57 | 55,79 | 55,31 | 5700 |
05 feb 2024 | 56,09 | 56,34 | 55,80 | 55,95 | 55,46 | 7008 |
02 feb 2024 | 55,90 | 56,34 | 55,73 | 56,02 | 55,53 | 17.994 |
01 feb 2024 | 55,30 | 55,84 | 54,92 | 55,84 | 55,35 | 11.693 |
31 ene 2024 | 55,26 | 55,63 | 55,18 | 55,36 | 54,88 | 26.715 |
30 ene 2024 | 55,16 | 55,23 | 54,80 | 55,02 | 54,54 | 8715 |
29 ene 2024 | 54,74 | 55,11 | 54,66 | 54,99 | 54,51 | 8438 |
26 ene 2024 | 54,70 | 54,75 | 54,45 | 54,64 | 54,17 | 5116 |
25 ene 2024 | 54,22 | 54,40 | 54,05 | 54,20 | 53,73 | 7096 |
24 ene 2024 | 55,19 | 55,19 | 54,50 | 54,67 | 54,19 | 18.150 |
23 ene 2024 | 54,71 | 55,14 | 54,70 | 55,04 | 54,56 | 5617 |
22 ene 2024 | 54,98 | 55,13 | 54,77 | 54,88 | 54,40 | 6113 |
19 ene 2024 | 55,27 | 55,40 | 54,85 | 54,98 | 54,50 | 6646 |
18 ene 2024 | 54,97 | 55,38 | 54,80 | 55,04 | 54,56 | 10.856 |
17 ene 2024 | 55,08 | 55,44 | 54,89 | 55,44 | 54,96 | 6797 |
16 ene 2024 | 55,19 | 55,50 | 55,14 | 55,31 | 54,83 | 14.956 |
15 ene 2024 | 55,27 | 55,27 | 54,77 | 54,85 | 54,37 | 13.048 |
12 ene 2024 | 54,49 | 54,88 | 54,43 | 54,87 | 54,39 | 10.103 |
11 ene 2024 | 54,89 | 54,99 | 54,57 | 54,64 | 54,17 | 20.398 |
10 ene 2024 | 54,94 | 55,25 | 54,71 | 54,82 | 54,34 | 17.201 |
09 ene 2024 | 54,74 | 55,00 | 54,52 | 54,99 | 54,51 | 11.556 |
08 ene 2024 | 54,41 | 54,68 | 54,25 | 54,44 | 53,97 | 9562 |
05 ene 2024 | 54,63 | 54,81 | 54,40 | 54,40 | 53,93 | 4737 |
04 ene 2024 | 54,86 | 54,95 | 54,59 | 54,94 | 54,46 | 12.390 |
03 ene 2024 | 54,42 | 55,14 | 54,40 | 54,98 | 54,50 | 24.668 |
02 ene 2024 | 53,70 | 54,58 | 53,39 | 54,30 | 53,83 | 31.138 |
29 dic 2023 | 53,05 | 53,25 | 53,04 | 53,15 | 52,69 | 5180 |
28 dic 2023 | 52,80 | 53,06 | 52,72 | 53,00 | 52,54 | 8890 |
27 dic 2023 | 53,11 | 53,15 | 52,60 | 52,74 | 52,28 | 10.857 |
22 dic 2023 | 52,69 | 53,06 | 52,47 | 52,98 | 52,52 | 5372 |
21 dic 2023 | 52,85 | 52,90 | 52,57 | 52,72 | 52,26 | 14.732 |
20 dic 2023 | 53,65 | 53,79 | 53,07 | 53,16 | 52,70 | 7695 |
19 dic 2023 | 54,07 | 54,21 | 53,60 | 53,75 | 53,28 | 14.679 |
18 dic 2023 | 53,50 | 54,38 | 53,49 | 54,38 | 53,91 | 18.213 |
15 dic 2023 | 53,94 | 54,36 | 53,76 | 54,09 | 53,62 | 15.044 |
14 dic 2023 | 55,06 | 55,12 | 54,14 | 54,16 | 53,69 | 34.175 |
13 dic 2023 | 55,01 | 55,26 | 54,90 | 55,23 | 54,75 | 12.800 |
12 dic 2023 | 54,84 | 55,10 | 54,53 | 54,80 | 54,32 | 6739 |
11 dic 2023 | 54,55 | 54,86 | 54,32 | 54,77 | 54,29 | 7020 |
08 dic 2023 | 54,43 | 54,75 | 54,26 | 54,48 | 54,01 | 10.699 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |