Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 58,45 | 58,73 | 58,36 | 58,72 | 58,72 | 2882 |
14 jun 2024 | 58,81 | 58,90 | 58,53 | 58,56 | 58,56 | 2179 |
14 jun 2024 | 0.24 Dividendo | |||||
13 jun 2024 | 58,55 | 59,64 | 58,55 | 59,08 | 58,84 | 3407 |
12 jun 2024 | 59,53 | 59,73 | 59,24 | 59,37 | 59,13 | 1503 |
11 jun 2024 | 59,39 | 59,39 | 58,68 | 58,95 | 58,71 | 1837 |
10 jun 2024 | 58,48 | 59,35 | 58,35 | 59,35 | 59,11 | 2164 |
07 jun 2024 | 58,89 | 59,29 | 58,71 | 58,85 | 58,62 | 1854 |
06 jun 2024 | 59,58 | 59,73 | 59,53 | 59,63 | 59,38 | 3360 |
05 jun 2024 | 59,62 | 59,87 | 59,01 | 59,73 | 59,48 | 1060 |
04 jun 2024 | 58,75 | 59,44 | 58,74 | 59,30 | 59,06 | 1850 |
03 jun 2024 | 59,13 | 59,36 | 58,35 | 58,63 | 58,39 | 2451 |
31 may 2024 | 59,27 | 59,68 | 58,66 | 58,69 | 58,46 | 1567 |
30 may 2024 | 60,01 | 60,07 | 59,13 | 59,13 | 58,89 | 1137 |
29 may 2024 | 60,11 | 60,11 | 59,50 | 59,97 | 59,72 | 2340 |
28 may 2024 | 61,85 | 61,95 | 60,95 | 60,95 | 60,70 | 1883 |
24 may 2024 | 61,64 | 62,42 | 61,64 | 62,31 | 62,06 | 770 |
23 may 2024 | 62,45 | 62,56 | 61,79 | 61,79 | 61,54 | 4251 |
22 may 2024 | 62,40 | 62,66 | 62,22 | 62,52 | 62,27 | 1267 |
21 may 2024 | 62,49 | 62,77 | 62,28 | 62,58 | 62,32 | 1241 |
20 may 2024 | 62,72 | 62,89 | 62,41 | 62,45 | 62,19 | 3655 |
17 may 2024 | 62,34 | 62,34 | 61,81 | 62,21 | 61,96 | 1150 |
16 may 2024 | 61,35 | 62,62 | 61,35 | 62,20 | 61,95 | 961 |
15 may 2024 | 60,55 | 61,25 | 60,47 | 61,24 | 61,00 | 858 |
14 may 2024 | 60,91 | 60,99 | 60,21 | 60,36 | 60,11 | 2506 |
13 may 2024 | 60,90 | 61,36 | 60,82 | 61,01 | 60,76 | 2176 |
10 may 2024 | 60,27 | 60,41 | 60,13 | 60,33 | 60,08 | 1517 |
09 may 2024 | 59,90 | 60,32 | 59,90 | 60,15 | 59,91 | 1620 |
08 may 2024 | 60,07 | 60,26 | 59,35 | 59,87 | 59,62 | 3375 |
07 may 2024 | 62,06 | 62,21 | 61,13 | 61,13 | 60,88 | 3195 |
03 may 2024 | 60,50 | 60,80 | 59,71 | 60,15 | 59,91 | 1491 |
02 may 2024 | 60,09 | 60,16 | 59,43 | 59,63 | 59,39 | 3477 |
01 may 2024 | 59,96 | 60,11 | 59,56 | 59,95 | 59,71 | 762 |
30 abr 2024 | 60,08 | 60,12 | 59,71 | 59,85 | 59,61 | 210.088 |
29 abr 2024 | 60,02 | 60,67 | 60,00 | 60,26 | 60,02 | 96.374 |
26 abr 2024 | 59,50 | 60,62 | 59,50 | 60,37 | 60,12 | 981 |
25 abr 2024 | 58,88 | 59,74 | 58,22 | 59,62 | 59,38 | 2849 |
24 abr 2024 | 61,10 | 61,30 | 60,61 | 61,19 | 60,94 | 8080 |
23 abr 2024 | 61,45 | 61,45 | 61,07 | 61,28 | 61,03 | 7608 |
22 abr 2024 | 60,81 | 61,18 | 60,59 | 61,18 | 60,93 | 11.092 |
19 abr 2024 | 60,53 | 60,53 | 60,05 | 60,30 | 60,06 | 5244 |
18 abr 2024 | 60,18 | 60,43 | 60,03 | 60,41 | 60,16 | 2168 |
17 abr 2024 | 60,68 | 60,68 | 59,96 | 60,28 | 60,04 | 1297 |
16 abr 2024 | 60,35 | 60,47 | 59,81 | 59,96 | 59,72 | 1678 |
15 abr 2024 | 62,23 | 62,32 | 60,29 | 60,44 | 60,19 | 6243 |
12 abr 2024 | 62,69 | 62,82 | 61,06 | 61,35 | 61,10 | 2774 |
11 abr 2024 | 62,91 | 63,36 | 62,43 | 63,06 | 62,80 | 9428 |
10 abr 2024 | 62,82 | 63,51 | 62,42 | 63,11 | 62,85 | 3829 |
09 abr 2024 | 62,67 | 64,16 | 62,67 | 63,13 | 62,87 | 1423 |
08 abr 2024 | 62,32 | 62,39 | 61,90 | 62,39 | 62,14 | 2248 |
05 abr 2024 | 61,05 | 61,92 | 61,03 | 61,70 | 61,45 | 2108 |
04 abr 2024 | 61,91 | 62,31 | 61,62 | 62,00 | 61,75 | 6923 |
03 abr 2024 | 61,31 | 61,91 | 61,31 | 61,87 | 61,62 | 2684 |
02 abr 2024 | 61,77 | 61,82 | 60,88 | 61,19 | 60,94 | 1656 |
28 mar 2024 | 63,49 | 63,51 | 62,81 | 62,97 | 62,71 | 3914 |
27 mar 2024 | 62,32 | 62,86 | 62,14 | 62,65 | 62,39 | 2778 |
26 mar 2024 | 62,06 | 62,54 | 62,04 | 62,43 | 62,18 | 6597 |
25 mar 2024 | 61,51 | 61,78 | 61,04 | 61,04 | 60,79 | 5990 |
22 mar 2024 | 61,84 | 62,15 | 61,49 | 61,84 | 61,59 | 6714 |
21 mar 2024 | 61,16 | 63,03 | 61,06 | 62,07 | 61,82 | 7014 |
20 mar 2024 | 59,87 | 61,37 | 59,69 | 60,85 | 60,60 | 6523 |
19 mar 2024 | 60,48 | 62,55 | 60,29 | 62,40 | 62,15 | 6318 |
18 mar 2024 | 59,77 | 60,66 | 59,72 | 60,29 | 60,05 | 2537 |
15 mar 2024 | 58,37 | 59,32 | 57,96 | 59,32 | 59,08 | 1381 |
14 mar 2024 | 59,44 | 59,44 | 58,44 | 58,49 | 58,25 | 4023 |
13 mar 2024 | 59,71 | 59,71 | 59,15 | 59,59 | 59,35 | 1606 |
13 mar 2024 | 0.22 Dividendo | |||||
12 mar 2024 | 59,94 | 60,45 | 59,83 | 59,83 | 59,36 | 356 |
11 mar 2024 | 59,89 | 60,17 | 59,55 | 60,03 | 59,57 | 1026 |
08 mar 2024 | 59,21 | 60,40 | 58,87 | 60,09 | 59,62 | 1838 |
07 mar 2024 | 58,30 | 58,76 | 58,17 | 58,75 | 58,30 | 1625 |
06 mar 2024 | 57,13 | 57,43 | 56,76 | 57,27 | 56,83 | 6031 |
05 mar 2024 | 57,12 | 58,16 | 57,00 | 57,60 | 57,16 | 1336 |
04 mar 2024 | 56,52 | 57,07 | 56,44 | 57,00 | 56,56 | 2932 |
01 mar 2024 | 56,29 | 56,62 | 55,63 | 56,62 | 56,18 | 1841 |
29 feb 2024 | 56,67 | 56,67 | 56,18 | 56,49 | 56,05 | 1062 |
28 feb 2024 | 56,31 | 56,60 | 56,23 | 56,44 | 56,00 | 577 |
27 feb 2024 | 56,39 | 56,48 | 56,12 | 56,30 | 55,87 | 1193 |
26 feb 2024 | 56,47 | 56,63 | 55,98 | 56,00 | 55,57 | 1406 |
23 feb 2024 | 56,90 | 56,90 | 56,38 | 56,60 | 56,16 | 3190 |
22 feb 2024 | 56,40 | 56,79 | 56,26 | 56,46 | 56,02 | 2237 |
21 feb 2024 | 55,33 | 55,67 | 55,25 | 55,67 | 55,24 | 1032 |
20 feb 2024 | 55,13 | 55,43 | 54,91 | 55,38 | 54,95 | 4898 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 55,49 | 55,80 | 55,22 | 55,72 | 55,29 | 1516 |
15 feb 2024 | 55,97 | 56,15 | 55,04 | 55,43 | 55,00 | 7918 |
14 feb 2024 | 56,20 | 56,20 | 55,37 | 55,37 | 54,94 | 1903 |
13 feb 2024 | 56,24 | 56,24 | 55,29 | 55,44 | 55,01 | 2724 |
12 feb 2024 | 57,32 | 57,32 | 57,07 | 57,07 | 56,63 | 809 |
09 feb 2024 | 56,88 | 56,97 | 56,67 | 56,96 | 56,52 | 2005 |
08 feb 2024 | 56,78 | 57,11 | 56,68 | 57,08 | 56,64 | 1763 |
07 feb 2024 | 56,74 | 56,86 | 56,42 | 56,53 | 56,09 | 558 |
06 feb 2024 | 55,94 | 56,29 | 55,76 | 56,28 | 55,85 | 821 |
05 feb 2024 | 57,03 | 57,03 | 55,85 | 56,01 | 55,58 | 2734 |
02 feb 2024 | 56,92 | 57,39 | 56,37 | 56,60 | 56,16 | 1094 |
01 feb 2024 | 57,60 | 57,66 | 56,39 | 56,65 | 56,21 | 2258 |
31 ene 2024 | 58,60 | 60,56 | 58,34 | 58,37 | 57,92 | 2553 |
30 ene 2024 | 58,13 | 58,54 | 58,11 | 58,46 | 58,01 | 2005 |
29 ene 2024 | 58,44 | 58,44 | 57,66 | 57,71 | 57,26 | 784 |
26 ene 2024 | 58,32 | 58,49 | 58,22 | 58,49 | 58,04 | 1368 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |