Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 60,15 | 60,43 | 59,57 | 59,65 | 59,65 | 15.328.000 |
16 abr 2024 | 60,03 | 60,29 | 59,78 | 59,84 | 59,84 | 14.726.300 |
15 abr 2024 | 60,51 | 60,70 | 59,91 | 59,93 | 59,93 | 10.557.200 |
12 abr 2024 | 60,00 | 60,72 | 59,95 | 60,14 | 60,14 | 12.278.100 |
11 abr 2024 | 60,75 | 60,89 | 60,07 | 60,09 | 60,09 | 10.987.600 |
10 abr 2024 | 59,62 | 60,76 | 59,39 | 60,62 | 60,62 | 15.097.600 |
09 abr 2024 | 59,87 | 59,97 | 59,30 | 59,79 | 59,79 | 10.015.900 |
08 abr 2024 | 59,60 | 60,04 | 59,42 | 59,78 | 59,78 | 11.070.100 |
05 abr 2024 | 59,55 | 60,04 | 59,49 | 59,85 | 59,85 | 10.332.300 |
04 abr 2024 | 59,54 | 59,81 | 59,29 | 59,50 | 59,50 | 14.436.100 |
03 abr 2024 | 59,38 | 59,50 | 58,94 | 59,43 | 59,43 | 14.615.100 |
02 abr 2024 | 59,90 | 60,10 | 58,88 | 59,16 | 59,16 | 19.510.100 |
01 abr 2024 | 60,31 | 60,76 | 59,93 | 60,00 | 60,00 | 13.837.600 |
28 mar 2024 | 60,66 | 60,77 | 60,16 | 60,17 | 60,17 | 17.535.100 |
27 mar 2024 | 60,87 | 61,05 | 60,38 | 60,72 | 60,72 | 14.363.400 |
26 mar 2024 | 60,46 | 60,83 | 60,23 | 60,51 | 60,51 | 13.738.300 |
25 mar 2024 | 60,87 | 60,99 | 60,36 | 60,57 | 60,57 | 14.186.600 |
22 mar 2024 | 61,32 | 61,53 | 60,85 | 60,87 | 60,87 | 14.025.400 |
21 mar 2024 | 61,28 | 61,66 | 61,05 | 61,45 | 61,45 | 14.265.900 |
20 mar 2024 | 60,84 | 61,28 | 60,74 | 61,25 | 61,25 | 12.007.600 |
19 mar 2024 | 60,97 | 61,07 | 60,60 | 60,87 | 60,87 | 12.353.600 |
18 mar 2024 | 60,69 | 60,90 | 60,39 | 60,86 | 60,86 | 16.801.700 |
15 mar 2024 | 60,68 | 61,15 | 60,46 | 60,68 | 60,68 | 50.904.600 |
14 mar 2024 | 61,28 | 61,44 | 60,60 | 61,02 | 61,02 | 16.584.700 |
14 mar 2024 | 0.208 Dividendo | |||||
13 mar 2024 | 61,26 | 61,46 | 60,88 | 61,28 | 61,07 | 15.935.200 |
12 mar 2024 | 60,95 | 61,57 | 60,65 | 61,41 | 61,20 | 16.613.100 |
11 mar 2024 | 60,10 | 60,71 | 59,87 | 60,66 | 60,45 | 14.154.000 |
08 mar 2024 | 60,00 | 60,28 | 59,73 | 60,12 | 59,92 | 12.132.000 |
07 mar 2024 | 61,00 | 61,07 | 60,35 | 60,36 | 60,16 | 16.195.300 |
06 mar 2024 | 60,12 | 60,62 | 60,04 | 60,57 | 60,36 | 12.698.700 |
05 mar 2024 | 59,87 | 60,34 | 59,58 | 60,04 | 59,84 | 19.676.900 |
04 mar 2024 | 58,50 | 59,39 | 58,40 | 59,30 | 59,10 | 16.033.300 |
01 mar 2024 | 58,80 | 58,85 | 58,20 | 58,76 | 58,56 | 19.017.700 |
29 feb 2024 | 59,45 | 59,49 | 58,59 | 58,61 | 58,41 | 29.245.100 |
28 feb 2024 | 59,55 | 59,76 | 59,31 | 59,62 | 59,42 | 14.803.300 |
27 feb 2024 | 59,64 | 59,80 | 59,22 | 59,59 | 59,39 | 18.012.700 |
26 feb 2024 | 59,12 | 59,84 | 58,18 | 59,60 | 59,40 | 32.154.800 |
26 feb 2024 | 3:1 Split de acciones | |||||
23 feb 2024 | 58,70 | 59,22 | 58,44 | 58,52 | 58,32 | 74.365.800 |
22 feb 2024 | 57,96 | 58,49 | 57,77 | 58,47 | 58,27 | 29.512.800 |
21 feb 2024 | 58,33 | 58,53 | 57,60 | 57,90 | 57,70 | 40.551.600 |
20 feb 2024 | 59,49 | 60,45 | 58,41 | 58,62 | 58,42 | 71.788.500 |
16 feb 2024 | 56,76 | 57,31 | 56,43 | 56,79 | 56,59 | 22.373.400 |
15 feb 2024 | 56,60 | 56,62 | 55,99 | 56,43 | 56,24 | 16.948.800 |
14 feb 2024 | 56,25 | 56,29 | 55,85 | 56,20 | 56,01 | 18.484.500 |
13 feb 2024 | 56,87 | 57,02 | 56,09 | 56,38 | 56,19 | 18.574.200 |
12 feb 2024 | 56,41 | 56,79 | 56,35 | 56,77 | 56,57 | 14.795.100 |
09 feb 2024 | 56,46 | 56,58 | 56,31 | 56,43 | 56,24 | 14.329.800 |
08 feb 2024 | 56,46 | 56,85 | 56,38 | 56,46 | 56,27 | 14.427.900 |
07 feb 2024 | 56,76 | 56,89 | 56,40 | 56,46 | 56,27 | 17.082.600 |
06 feb 2024 | 56,26 | 56,65 | 56,11 | 56,60 | 56,41 | 14.181.300 |
05 feb 2024 | 56,67 | 56,67 | 56,02 | 56,22 | 56,03 | 19.145.100 |
02 feb 2024 | 56,05 | 56,86 | 55,97 | 56,52 | 56,33 | 21.670.800 |
01 feb 2024 | 55,23 | 56,12 | 55,06 | 56,10 | 55,91 | 20.792.700 |
31 ene 2024 | 55,93 | 55,93 | 55,04 | 55,08 | 54,90 | 26.134.800 |
30 ene 2024 | 54,90 | 55,27 | 54,54 | 55,20 | 55,01 | 15.270.000 |
29 ene 2024 | 54,78 | 55,14 | 54,51 | 55,01 | 54,83 | 18.240.300 |
26 ene 2024 | 54,35 | 54,79 | 54,22 | 54,76 | 54,57 | 15.746.400 |
25 ene 2024 | 53,80 | 54,29 | 53,47 | 54,28 | 54,10 | 16.369.500 |
24 ene 2024 | 54,30 | 54,36 | 53,44 | 53,50 | 53,32 | 22.932.900 |
23 ene 2024 | 54,04 | 54,28 | 53,92 | 54,27 | 54,08 | 12.066.600 |
22 ene 2024 | 54,26 | 54,32 | 53,83 | 54,13 | 53,95 | 13.938.300 |
19 ene 2024 | 54,48 | 54,52 | 53,81 | 54,13 | 53,94 | 19.175.400 |
18 ene 2024 | 53,72 | 54,46 | 53,56 | 54,41 | 54,23 | 18.190.500 |
17 ene 2024 | 53,79 | 54,00 | 53,54 | 53,69 | 53,51 | 14.827.800 |
16 ene 2024 | 53,81 | 54,13 | 53,74 | 53,94 | 53,76 | 17.032.500 |
12 ene 2024 | 53,79 | 53,85 | 53,46 | 53,77 | 53,59 | 13.629.000 |
11 ene 2024 | 53,78 | 53,96 | 53,39 | 53,70 | 53,52 | 14.355.300 |
10 ene 2024 | 53,19 | 53,83 | 53,19 | 53,76 | 53,58 | 20.121.900 |
09 ene 2024 | 52,64 | 53,11 | 52,58 | 53,10 | 52,92 | 23.322.300 |
08 ene 2024 | 52,23 | 52,76 | 52,23 | 52,75 | 52,57 | 20.680.800 |
05 ene 2024 | 52,64 | 52,70 | 51,87 | 52,24 | 52,06 | 21.709.500 |
04 ene 2024 | 53,07 | 53,18 | 52,50 | 52,59 | 52,41 | 19.282.500 |
03 ene 2024 | 53,26 | 53,43 | 52,98 | 53,10 | 52,92 | 18.756.000 |
02 ene 2024 | 52,42 | 53,18 | 52,40 | 53,10 | 52,92 | 23.539.800 |
29 dic 2023 | 52,51 | 52,69 | 52,39 | 52,55 | 52,37 | 21.948.300 |
28 dic 2023 | 52,59 | 52,78 | 52,50 | 52,52 | 52,35 | 16.776.000 |
27 dic 2023 | 52,10 | 52,65 | 52,05 | 52,63 | 52,45 | 19.896.000 |
26 dic 2023 | 52,22 | 52,33 | 52,04 | 52,14 | 51,96 | 11.679.900 |
22 dic 2023 | 51,82 | 52,38 | 51,72 | 52,22 | 52,04 | 19.405.500 |
21 dic 2023 | 51,33 | 51,69 | 51,30 | 51,60 | 51,42 | 20.087.700 |
20 dic 2023 | 51,81 | 52,05 | 51,21 | 51,24 | 51,06 | 21.967.800 |
19 dic 2023 | 51,61 | 51,90 | 51,36 | 51,84 | 51,67 | 24.417.000 |
18 dic 2023 | 51,12 | 51,69 | 51,04 | 51,66 | 51,48 | 26.316.000 |
15 dic 2023 | 50,59 | 51,15 | 50,51 | 50,91 | 50,74 | 70.003.500 |
14 dic 2023 | 51,17 | 51,31 | 50,64 | 50,72 | 50,55 | 30.891.300 |
13 dic 2023 | 50,52 | 51,35 | 50,21 | 51,35 | 51,18 | 35.348.700 |
12 dic 2023 | 50,41 | 50,57 | 50,08 | 50,45 | 50,28 | 21.381.900 |
11 dic 2023 | 50,38 | 50,48 | 49,85 | 50,41 | 50,24 | 31.883.400 |
08 dic 2023 | 50,67 | 50,74 | 50,08 | 50,29 | 50,12 | 34.069.500 |
07 dic 2023 | 51,45 | 51,51 | 50,74 | 50,82 | 50,65 | 25.362.600 |
07 dic 2023 | 0.19 Dividendo | |||||
06 dic 2023 | 51,85 | 51,94 | 51,22 | 51,35 | 50,98 | 26.447.400 |
05 dic 2023 | 51,48 | 51,95 | 51,25 | 51,91 | 51,54 | 21.883.800 |
04 dic 2023 | 51,11 | 51,64 | 51,10 | 51,43 | 51,07 | 24.883.200 |
01 dic 2023 | 51,79 | 51,87 | 50,88 | 51,45 | 51,08 | 39.273.600 |
30 nov 2023 | 52,01 | 52,12 | 51,50 | 51,90 | 51,53 | 29.925.900 |
29 nov 2023 | 52,92 | 52,92 | 51,87 | 52,03 | 51,66 | 29.896.500 |
28 nov 2023 | 52,22 | 52,97 | 52,22 | 52,88 | 52,51 | 23.535.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |