Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 60,77 | 60,77 | 59,62 | 59,62 | 59,62 | 267 |
25 abr 2024 | 59,73 | 60,84 | 59,54 | 60,37 | 60,37 | 488 |
24 abr 2024 | 59,19 | 60,25 | 59,19 | 60,25 | 60,25 | 20 |
23 abr 2024 | 59,72 | 60,35 | 59,72 | 60,25 | 60,25 | 38 |
22 abr 2024 | 59,77 | 59,99 | 59,42 | 59,99 | 59,99 | 273 |
19 abr 2024 | 58,79 | 59,65 | 58,79 | 59,57 | 59,57 | 1249 |
18 abr 2024 | 58,45 | 58,46 | 57,93 | 57,93 | 57,93 | 213 |
17 abr 2024 | 57,24 | 57,91 | 57,24 | 57,91 | 57,91 | 545 |
16 abr 2024 | 57,09 | 57,41 | 56,79 | 56,98 | 56,98 | 619 |
15 abr 2024 | 58,06 | 58,14 | 57,34 | 57,34 | 57,34 | 96 |
12 abr 2024 | 57,96 | 58,10 | 57,75 | 57,97 | 57,97 | 1606 |
11 abr 2024 | 58,33 | 58,33 | 58,23 | 58,23 | 58,23 | 2 |
10 abr 2024 | 58,30 | 58,30 | 57,99 | 58,06 | 58,06 | 206 |
09 abr 2024 | 59,13 | 59,15 | 58,86 | 58,86 | 58,86 | 1414 |
08 abr 2024 | 58,90 | 59,37 | 58,73 | 59,37 | 59,37 | 61 |
05 abr 2024 | 58,73 | 58,88 | 58,49 | 58,53 | 58,53 | 217 |
04 abr 2024 | 58,98 | 59,03 | 58,61 | 58,61 | 58,61 | 1120 |
03 abr 2024 | 60,02 | 60,02 | 59,53 | 59,53 | 59,53 | 38 |
02 abr 2024 | 59,97 | 60,72 | 59,97 | 60,48 | 60,48 | 950 |
28 mar 2024 | 59,98 | 60,14 | 59,93 | 60,14 | 60,14 | 338 |
27 mar 2024 | 58,81 | 59,74 | 58,52 | 59,74 | 59,74 | 825 |
26 mar 2024 | 58,56 | 58,75 | 58,24 | 58,24 | 58,24 | 1227 |
25 mar 2024 | 59,08 | 59,21 | 58,42 | 58,53 | 58,53 | 146 |
22 mar 2024 | 59,23 | 59,43 | 58,90 | 58,95 | 58,95 | 582 |
21 mar 2024 | 58,69 | 59,18 | 58,69 | 58,82 | 58,82 | 1176 |
20 mar 2024 | 58,45 | 58,90 | 58,25 | 58,52 | 58,52 | 31 |
19 mar 2024 | 58,43 | 58,85 | 58,19 | 58,50 | 58,50 | 65 |
18 mar 2024 | 57,83 | 58,47 | 57,83 | 58,15 | 58,15 | 777 |
15 mar 2024 | 58,42 | 58,58 | 58,07 | 58,13 | 58,13 | 2515 |
14 mar 2024 | 58,80 | 58,80 | 58,09 | 58,09 | 58,09 | 43.266 |
13 mar 2024 | 59,62 | 59,78 | 59,24 | 59,30 | 59,30 | 76 |
12 mar 2024 | 60,06 | 60,15 | 59,49 | 59,49 | 59,49 | 2629 |
11 mar 2024 | 60,60 | 60,60 | 59,86 | 60,23 | 60,23 | 151 |
08 mar 2024 | 60,04 | 60,35 | 60,01 | 60,14 | 60,14 | 284 |
07 mar 2024 | 60,72 | 60,75 | 60,09 | 60,09 | 60,09 | 667 |
06 mar 2024 | 59,63 | 60,50 | 59,63 | 60,05 | 60,05 | 109 |
05 mar 2024 | 59,15 | 60,03 | 59,13 | 59,50 | 59,50 | 552 |
04 mar 2024 | 57,75 | 58,59 | 57,64 | 58,59 | 58,59 | 254 |
01 mar 2024 | 57,14 | 57,76 | 56,72 | 57,76 | 57,76 | 12 |
29 feb 2024 | 57,08 | 57,49 | 57,08 | 57,30 | 57,30 | 30 |
28 feb 2024 | 57,51 | 57,63 | 57,18 | 57,63 | 57,63 | 383 |
27 feb 2024 | 56,90 | 57,17 | 56,90 | 57,04 | 57,04 | 1133 |
26 feb 2024 | 56,66 | 56,66 | 56,44 | 56,44 | 56,44 | 151 |
23 feb 2024 | 57,33 | 57,64 | 57,33 | 57,64 | 57,64 | 320 |
22 feb 2024 | 57,09 | 57,14 | 56,91 | 56,91 | 56,91 | 162 |
21 feb 2024 | 57,12 | 57,73 | 57,12 | 57,71 | 57,71 | 306 |
20 feb 2024 | 57,36 | 57,85 | 57,21 | 57,31 | 57,31 | 517 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 57,22 | 57,39 | 56,78 | 57,39 | 57,39 | 164 |
15 feb 2024 | 56,99 | 57,25 | 56,96 | 57,01 | 57,01 | 35 |
14 feb 2024 | 55,98 | 56,39 | 55,96 | 56,39 | 56,39 | 181 |
13 feb 2024 | 56,37 | 56,92 | 55,31 | 55,67 | 55,67 | 666 |
12 feb 2024 | 56,14 | 56,74 | 56,07 | 56,67 | 56,67 | 508 |
09 feb 2024 | 55,91 | 55,91 | 55,65 | 55,81 | 55,81 | 1040 |
09 feb 2024 | 0.515 Dividendo | |||||
08 feb 2024 | 56,16 | 56,25 | 55,79 | 55,79 | 55,28 | 1039 |
07 feb 2024 | 56,79 | 56,79 | 56,32 | 56,41 | 55,89 | 153 |
06 feb 2024 | 56,35 | 56,75 | 56,31 | 56,67 | 56,14 | 533 |
05 feb 2024 | 56,96 | 56,96 | 56,53 | 56,67 | 56,15 | 1817 |
02 feb 2024 | 58,54 | 58,54 | 58,18 | 58,18 | 57,65 | 313 |
01 feb 2024 | 57,79 | 58,58 | 57,79 | 58,58 | 58,04 | 128 |
31 ene 2024 | 57,85 | 57,93 | 57,44 | 57,51 | 56,98 | 7 |
30 ene 2024 | 57,02 | 57,45 | 56,59 | 57,45 | 56,92 | 8 |
29 ene 2024 | 56,32 | 56,83 | 56,17 | 56,83 | 56,31 | 281 |
26 ene 2024 | 56,51 | 56,59 | 56,51 | 56,59 | 56,07 | - |
25 ene 2024 | 56,22 | 56,29 | 55,83 | 56,29 | 55,77 | 82 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 56,58 | 56,73 | 56,29 | 56,34 | 55,82 | 15 |
19 ene 2024 | 56,19 | 56,27 | 56,00 | 56,09 | 55,57 | 226 |
18 ene 2024 | 56,88 | 56,88 | 56,25 | 56,25 | 55,73 | 1 |
17 ene 2024 | 57,91 | 58,17 | 56,96 | 56,96 | 56,43 | 13 |
16 ene 2024 | 58,10 | 58,48 | 57,89 | 58,33 | 57,79 | 9 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 58,37 | 58,37 | 58,14 | 58,26 | 57,72 | 16 |
11 ene 2024 | 58,91 | 59,32 | 57,71 | 57,71 | 57,18 | 42 |
10 ene 2024 | 59,19 | 59,40 | 59,19 | 59,40 | 58,85 | - |
09 ene 2024 | 59,57 | 59,57 | 59,14 | 59,45 | 58,90 | 1790 |
08 ene 2024 | 59,08 | 59,11 | 59,08 | 59,11 | 58,56 | 33 |
05 ene 2024 | 59,49 | 59,49 | 59,20 | 59,20 | 58,65 | 74 |
04 ene 2024 | 59,69 | 59,82 | 59,69 | 59,82 | 59,27 | 105 |
03 ene 2024 | 59,08 | 59,34 | 58,98 | 58,98 | 58,44 | 1126 |
02 ene 2024 | 57,84 | 59,09 | 57,83 | 59,07 | 58,52 | 312 |
29 dic 2023 | 57,59 | 58,20 | 57,59 | 57,82 | 57,28 | 31 |
28 dic 2023 | 57,17 | 57,80 | 57,17 | 57,80 | 57,27 | 54 |
27 dic 2023 | 57,33 | 57,33 | 57,33 | 57,33 | 56,80 | 1461 |
22 dic 2023 | 57,33 | 57,77 | 57,18 | 57,77 | 57,24 | 2398 |
21 dic 2023 | 57,08 | 57,53 | 56,78 | 56,90 | 56,37 | 29 |
20 dic 2023 | 58,03 | 58,03 | 57,59 | 57,97 | 57,43 | 32 |
19 dic 2023 | 57,99 | 58,23 | 57,99 | 58,09 | 57,55 | 37 |
18 dic 2023 | 58,38 | 58,38 | 58,08 | 58,23 | 57,69 | 304 |
15 dic 2023 | 58,48 | 58,59 | 57,70 | 57,80 | 57,27 | 125 |
14 dic 2023 | 59,91 | 60,46 | 59,17 | 59,27 | 58,72 | 173.029 |
13 dic 2023 | 58,02 | 58,50 | 57,86 | 58,50 | 57,96 | 116 |
12 dic 2023 | 57,64 | 58,02 | 57,55 | 57,81 | 57,28 | 38 |
11 dic 2023 | 58,08 | 58,25 | 57,80 | 58,03 | 57,49 | 3588 |
08 dic 2023 | 58,17 | 58,17 | 57,46 | 57,65 | 57,12 | 25 |
07 dic 2023 | 57,77 | 58,14 | 57,77 | 58,14 | 57,60 | 3 |
06 dic 2023 | 57,68 | 57,90 | 57,51 | 57,80 | 57,26 | 898 |
05 dic 2023 | 58,35 | 58,52 | 57,23 | 57,42 | 56,89 | 3458 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |