Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 64,46 | 65,20 | 64,46 | 65,20 | 65,20 | - |
08 may 2024 | 63,74 | 64,56 | 63,30 | 64,56 | 64,56 | - |
07 may 2024 | 64,06 | 64,06 | 63,66 | 63,78 | 63,78 | - |
06 may 2024 | 63,18 | 64,06 | 63,18 | 64,06 | 64,06 | - |
03 may 2024 | 63,20 | 63,28 | 62,60 | 63,00 | 63,00 | - |
02 may 2024 | 63,02 | 63,60 | 63,02 | 63,18 | 63,18 | - |
30 abr 2024 | 66,04 | 66,20 | 64,30 | 64,30 | 64,30 | - |
29 abr 2024 | 65,46 | 66,24 | 65,42 | 65,72 | 65,72 | - |
26 abr 2024 | 66,24 | 66,54 | 64,76 | 66,02 | 66,02 | 79 |
25 abr 2024 | 65,72 | 66,18 | 65,44 | 66,18 | 66,18 | - |
24 abr 2024 | 65,76 | 66,08 | 65,42 | 65,74 | 65,74 | - |
23 abr 2024 | 65,86 | 65,86 | 65,22 | 65,72 | 65,72 | - |
22 abr 2024 | 64,40 | 65,76 | 64,32 | 65,76 | 65,76 | - |
19 abr 2024 | 64,40 | 65,36 | 64,16 | 65,08 | 65,08 | - |
18 abr 2024 | 64,70 | 64,90 | 63,96 | 64,32 | 64,32 | - |
17 abr 2024 | 65,08 | 65,96 | 64,44 | 64,66 | 64,66 | - |
16 abr 2024 | 64,32 | 65,20 | 63,82 | 65,20 | 65,20 | - |
15 abr 2024 | 65,38 | 65,38 | 64,28 | 64,28 | 64,28 | - |
12 abr 2024 | 66,22 | 67,40 | 66,22 | 66,60 | 66,60 | - |
11 abr 2024 | 68,38 | 68,38 | 66,34 | 66,34 | 66,34 | 25 |
10 abr 2024 | 66,54 | 68,44 | 66,22 | 68,44 | 68,44 | - |
09 abr 2024 | 67,06 | 67,30 | 66,72 | 66,72 | 66,72 | - |
08 abr 2024 | 66,54 | 67,34 | 66,54 | 67,34 | 67,34 | - |
05 abr 2024 | 66,32 | 66,62 | 66,12 | 66,62 | 66,62 | - |
04 abr 2024 | 66,50 | 66,50 | 65,72 | 66,10 | 66,10 | - |
03 abr 2024 | 65,58 | 65,78 | 65,50 | 65,78 | 65,78 | - |
02 abr 2024 | 64,88 | 66,00 | 64,88 | 66,00 | 66,00 | 1600 |
28 mar 2024 | 63,30 | 63,88 | 63,30 | 63,76 | 63,76 | - |
27 mar 2024 | 63,06 | 63,28 | 63,02 | 63,26 | 63,26 | - |
26 mar 2024 | 63,36 | 63,44 | 62,86 | 63,36 | 63,36 | 63 |
25 mar 2024 | 62,38 | 63,76 | 62,38 | 63,76 | 63,76 | - |
22 mar 2024 | 62,06 | 62,42 | 62,04 | 62,42 | 62,42 | - |
21 mar 2024 | 61,46 | 62,20 | 61,36 | 61,92 | 61,92 | - |
20 mar 2024 | 61,14 | 61,96 | 61,00 | 61,36 | 61,36 | - |
19 mar 2024 | 61,98 | 62,22 | 61,68 | 61,68 | 61,68 | - |
18 mar 2024 | 61,58 | 62,14 | 61,54 | 62,02 | 62,02 | - |
15 mar 2024 | 62,12 | 62,66 | 61,98 | 62,66 | 62,66 | 1500 |
14 mar 2024 | 61,24 | 61,64 | 61,24 | 61,64 | 61,64 | - |
13 mar 2024 | 60,40 | 61,14 | 60,40 | 61,14 | 61,14 | - |
12 mar 2024 | 59,80 | 60,70 | 59,68 | 60,40 | 60,40 | - |
11 mar 2024 | 58,46 | 58,82 | 58,34 | 58,82 | 58,82 | - |
08 mar 2024 | 58,94 | 59,20 | 58,40 | 58,56 | 58,56 | 50 |
07 mar 2024 | 58,34 | 59,00 | 58,08 | 58,62 | 58,62 | - |
06 mar 2024 | 58,12 | 59,02 | 58,12 | 58,68 | 58,68 | - |
05 mar 2024 | 56,94 | 58,24 | 56,76 | 58,16 | 58,16 | - |
04 mar 2024 | 58,34 | 58,38 | 57,34 | 57,34 | 57,34 | - |
01 mar 2024 | 57,74 | 58,58 | 57,66 | 58,58 | 58,58 | - |
01 mar 2024 | 0.6 Dividendo | |||||
29 feb 2024 | 57,06 | 57,34 | 56,96 | 56,96 | 56,36 | - |
28 feb 2024 | 57,78 | 57,78 | 57,52 | 57,52 | 56,91 | - |
27 feb 2024 | 57,44 | 58,02 | 57,36 | 58,02 | 57,41 | - |
26 feb 2024 | 56,46 | 57,16 | 56,22 | 57,16 | 56,56 | - |
23 feb 2024 | 56,50 | 56,60 | 56,06 | 56,60 | 56,00 | - |
22 feb 2024 | 56,10 | 56,10 | 55,76 | 55,76 | 55,17 | - |
21 feb 2024 | 54,38 | 55,52 | 54,20 | 55,52 | 54,94 | - |
20 feb 2024 | 55,40 | 55,40 | 55,00 | 55,04 | 54,46 | - |
19 feb 2024 | 54,74 | 54,76 | 54,74 | 54,76 | 54,18 | - |
16 feb 2024 | 55,84 | 56,18 | 55,42 | 55,42 | 54,84 | - |
15 feb 2024 | 54,70 | 56,32 | 54,58 | 56,32 | 55,73 | - |
14 feb 2024 | 54,44 | 54,82 | 54,44 | 54,82 | 54,24 | - |
13 feb 2024 | 55,30 | 55,30 | 54,58 | 54,58 | 54,01 | - |
12 feb 2024 | 53,76 | 55,12 | 53,76 | 55,12 | 54,54 | - |
09 feb 2024 | 54,24 | 54,84 | 53,78 | 53,92 | 53,35 | - |
08 feb 2024 | 52,80 | 54,38 | 51,92 | 54,38 | 53,81 | - |
07 feb 2024 | 53,20 | 53,30 | 52,48 | 52,48 | 51,93 | - |
06 feb 2024 | 52,22 | 53,62 | 52,06 | 53,62 | 53,06 | - |
05 feb 2024 | 52,20 | 52,80 | 52,12 | 52,80 | 52,24 | - |
02 feb 2024 | 52,46 | 52,92 | 52,28 | 52,92 | 52,36 | - |
01 feb 2024 | 53,26 | 53,46 | 53,26 | 53,40 | 52,84 | - |
31 ene 2024 | 54,10 | 54,16 | 53,74 | 53,76 | 53,19 | - |
30 ene 2024 | 52,64 | 52,92 | 52,34 | 52,92 | 52,36 | - |
29 ene 2024 | 52,64 | 52,74 | 52,30 | 52,30 | 51,75 | - |
26 ene 2024 | 52,02 | 52,18 | 51,58 | 51,58 | 51,04 | - |
25 ene 2024 | 50,82 | 51,66 | 50,82 | 51,66 | 51,12 | - |
24 ene 2024 | 50,56 | 50,88 | 50,20 | 50,88 | 50,34 | - |
23 ene 2024 | 50,38 | 51,06 | 50,30 | 50,86 | 50,32 | - |
22 ene 2024 | 50,90 | 50,92 | 50,58 | 50,58 | 50,05 | - |
19 ene 2024 | 50,90 | 50,90 | 50,76 | 50,90 | 50,36 | - |
18 ene 2024 | 50,66 | 51,16 | 50,60 | 51,00 | 50,46 | - |
17 ene 2024 | 52,70 | 52,70 | 50,12 | 50,64 | 50,11 | - |
16 ene 2024 | 52,74 | 53,46 | 52,62 | 53,12 | 52,56 | 150 |
15 ene 2024 | 52,62 | 53,24 | 52,36 | 53,24 | 52,68 | - |
12 ene 2024 | 53,44 | 54,16 | 53,24 | 53,24 | 52,68 | - |
11 ene 2024 | 52,74 | 53,16 | 52,60 | 52,60 | 52,05 | - |
10 ene 2024 | 53,16 | 53,34 | 52,76 | 52,76 | 52,20 | - |
09 ene 2024 | 52,04 | 52,76 | 51,66 | 51,68 | 51,14 | - |
08 ene 2024 | 53,06 | 53,20 | 52,08 | 52,20 | 51,65 | - |
05 ene 2024 | 53,86 | 54,06 | 53,62 | 53,62 | 53,06 | - |
04 ene 2024 | 54,60 | 54,86 | 54,04 | 54,04 | 53,47 | - |
03 ene 2024 | 52,58 | 54,58 | 52,38 | 54,44 | 53,87 | - |
02 ene 2024 | 51,84 | 52,98 | 51,84 | 52,98 | 52,42 | - |
29 dic 2023 | 50,82 | 51,00 | 50,82 | 51,00 | 50,46 | - |
28 dic 2023 | 51,62 | 51,62 | 51,12 | 51,12 | 50,58 | - |
27 dic 2023 | 52,16 | 52,16 | 51,54 | 51,54 | 51,00 | - |
22 dic 2023 | 51,16 | 51,50 | 50,96 | 51,50 | 50,96 | - |
21 dic 2023 | 51,18 | 51,20 | 51,18 | 51,20 | 50,66 | - |
20 dic 2023 | 51,92 | 51,92 | 51,92 | 51,92 | 51,37 | - |
19 dic 2023 | 51,50 | 51,50 | 51,32 | 51,32 | 50,78 | - |
18 dic 2023 | 50,58 | 51,58 | 50,44 | 51,58 | 51,04 | - |
15 dic 2023 | 51,18 | 51,62 | 51,14 | 51,30 | 50,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |