Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 59,40 | 60,10 | 59,80 | 59,90 | 59,90 | 12 |
02 may 2024 | 58,80 | 60,00 | 58,50 | 59,90 | 59,90 | 127 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 61,00 | 60,80 | 59,70 | 59,70 | 59,70 | 1292 |
29 abr 2024 | 60,60 | 60,70 | 60,30 | 60,50 | 60,50 | 293 |
26 abr 2024 | 60,60 | 61,80 | 60,50 | 61,69 | 61,69 | 17.103 |
25 abr 2024 | 61,50 | 61,50 | 60,37 | 61,40 | 61,40 | 6162 |
24 abr 2024 | 61,60 | 61,60 | 60,40 | 60,50 | 60,50 | 38.093 |
23 abr 2024 | 59,80 | 61,41 | 60,00 | 61,40 | 61,40 | 7926 |
22 abr 2024 | 59,70 | 60,30 | 59,40 | 59,80 | 59,80 | 4781 |
19 abr 2024 | 59,70 | 59,50 | 58,60 | 59,10 | 59,10 | 18.263 |
18 abr 2024 | 58,15 | 59,57 | 58,18 | 59,49 | 59,49 | 7919 |
17 abr 2024 | 57,55 | 58,00 | 57,59 | 57,70 | 57,70 | 10.534 |
16 abr 2024 | 57,40 | 57,90 | 57,60 | 57,90 | 57,90 | 10.563 |
15 abr 2024 | 57,90 | 58,70 | 57,70 | 57,80 | 57,80 | 39.752 |
12 abr 2024 | 58,20 | 58,90 | 58,00 | 58,01 | 58,01 | 95.971 |
11 abr 2024 | 59,00 | 58,70 | 58,06 | 58,50 | 58,50 | 11.373 |
10 abr 2024 | 58,70 | 59,00 | 57,30 | 58,70 | 58,70 | 5345 |
09 abr 2024 | 58,60 | 58,10 | 57,60 | 57,80 | 57,80 | 20.427 |
08 abr 2024 | 57,30 | 58,71 | 57,70 | 58,60 | 58,60 | 7844 |
05 abr 2024 | 58,20 | 58,00 | 57,50 | 57,90 | 57,90 | 14.869 |
04 abr 2024 | 57,80 | 58,00 | 56,40 | 57,80 | 57,80 | 4692 |
03 abr 2024 | 59,20 | 58,20 | 57,28 | 58,20 | 58,20 | 8203 |
02 abr 2024 | 58,00 | 59,20 | 57,80 | 58,01 | 58,01 | 14.725 |
28 mar 2024 | 58,00 | 58,90 | 58,10 | 58,90 | 58,90 | 7724 |
27 mar 2024 | 58,80 | 59,00 | 58,30 | 58,80 | 58,80 | 3941 |
26 mar 2024 | 57,70 | 58,41 | 57,50 | 58,40 | 58,40 | 12.849 |
25 mar 2024 | 58,30 | 58,20 | 57,69 | 57,70 | 57,70 | 19.729 |
22 mar 2024 | 58,40 | 58,30 | 57,70 | 57,93 | 57,93 | 3676 |
21 mar 2024 | 56,40 | 58,20 | 57,20 | 57,70 | 57,70 | 9106 |
20 mar 2024 | 59,00 | 57,90 | 57,33 | 57,70 | 57,70 | 12.624 |
19 mar 2024 | 59,00 | 59,41 | 57,99 | 58,00 | 58,00 | 25.984 |
18 mar 2024 | 59,00 | 59,40 | 58,60 | 58,80 | 58,80 | 25.699 |
15 mar 2024 | 59,40 | 58,90 | 57,70 | 58,90 | 58,90 | 7436 |
14 mar 2024 | 59,10 | 60,10 | 58,30 | 58,55 | 58,55 | 21.861 |
13 mar 2024 | 58,00 | 59,01 | 58,10 | 59,00 | 59,00 | 12.549 |
12 mar 2024 | 58,10 | 58,50 | 58,00 | 58,20 | 58,20 | 4046 |
11 mar 2024 | 57,90 | 58,10 | 57,60 | 57,90 | 57,90 | 23.688 |
08 mar 2024 | 57,30 | 57,80 | 57,30 | 57,60 | 57,60 | 11.252 |
07 mar 2024 | 56,40 | 57,40 | 56,30 | 57,20 | 57,20 | 14.369 |
06 mar 2024 | 57,20 | 57,30 | 56,20 | 56,50 | 56,50 | 12.778 |
05 mar 2024 | 58,00 | 57,70 | 56,30 | 57,70 | 57,70 | 12.694 |
04 mar 2024 | 57,70 | 57,80 | 56,60 | 57,60 | 57,60 | 27.180 |
01 mar 2024 | 52,40 | 57,60 | 52,40 | 54,90 | 54,90 | 28.448 |
29 feb 2024 | 53,00 | 52,32 | 51,82 | 52,10 | 52,10 | 2251 |
28 feb 2024 | 52,00 | 53,00 | 51,30 | 51,90 | 51,90 | 2375 |
27 feb 2024 | 52,30 | 52,60 | 51,80 | 52,00 | 52,00 | 4316 |
26 feb 2024 | 52,55 | 53,20 | 52,43 | 52,70 | 52,70 | 1353 |
23 feb 2024 | 53,10 | 53,10 | 52,60 | 52,81 | 52,81 | 2742 |
22 feb 2024 | 54,40 | 54,50 | 52,70 | 52,70 | 52,70 | 5523 |
21 feb 2024 | 54,10 | 54,20 | 52,70 | 53,95 | 53,95 | 2984 |
20 feb 2024 | 54,10 | 53,50 | 52,90 | 53,40 | 53,40 | 1254 |
19 feb 2024 | 53,10 | 54,10 | 52,60 | 52,90 | 52,90 | 3400 |
16 feb 2024 | 53,00 | 54,00 | 53,60 | 53,81 | 53,81 | 3936 |
15 feb 2024 | 54,30 | 54,10 | 53,49 | 53,50 | 53,50 | 3215 |
14 feb 2024 | 54,50 | 54,20 | 53,70 | 53,80 | 53,80 | 4693 |
13 feb 2024 | 54,50 | 53,90 | 53,30 | 53,50 | 53,50 | 4341 |
12 feb 2024 | 54,00 | 54,10 | 53,30 | 54,00 | 54,00 | 3690 |
09 feb 2024 | 54,50 | 55,50 | 53,39 | 53,40 | 53,40 | 5058 |
08 feb 2024 | 54,20 | 54,80 | 53,80 | 53,90 | 53,90 | 8856 |
07 feb 2024 | 53,60 | 54,50 | 53,49 | 53,49 | 53,49 | 12.056 |
06 feb 2024 | 54,10 | 54,50 | 53,60 | 53,70 | 53,70 | 2983 |
05 feb 2024 | 53,60 | 55,00 | 53,20 | 53,90 | 53,90 | 9392 |
02 feb 2024 | 53,40 | 53,60 | 52,90 | 53,11 | 53,11 | 4360 |
01 feb 2024 | 53,20 | 54,50 | 52,60 | 52,70 | 52,70 | 4967 |
31 ene 2024 | 53,90 | 54,30 | 53,80 | 54,20 | 54,20 | 7026 |
30 ene 2024 | 54,70 | 54,20 | 53,90 | 53,90 | 53,90 | 4057 |
29 ene 2024 | 54,00 | 54,30 | 53,30 | 54,20 | 54,20 | 5976 |
26 ene 2024 | 52,60 | 54,21 | 52,20 | 54,20 | 54,20 | 38.245 |
25 ene 2024 | 53,70 | 53,10 | 52,09 | 52,10 | 52,10 | 3026 |
24 ene 2024 | 52,80 | 53,21 | 52,70 | 53,06 | 53,06 | 3184 |
23 ene 2024 | 53,20 | 53,50 | 52,10 | 52,81 | 52,81 | 8572 |
22 ene 2024 | 53,20 | 52,90 | 52,31 | 52,90 | 52,90 | 4818 |
19 ene 2024 | 53,00 | 53,10 | 52,09 | 52,10 | 52,10 | 5292 |
18 ene 2024 | 53,60 | 53,30 | 52,60 | 52,90 | 52,90 | 7240 |
17 ene 2024 | 54,90 | 54,70 | 53,60 | 54,20 | 54,20 | 8904 |
16 ene 2024 | 54,40 | 54,60 | 54,00 | 54,43 | 54,43 | 8071 |
15 ene 2024 | 54,10 | 54,00 | 53,40 | 53,90 | 53,90 | 10.042 |
12 ene 2024 | 54,90 | 54,00 | 53,30 | 53,44 | 53,44 | 9007 |
11 ene 2024 | 53,90 | 53,80 | 53,10 | 53,21 | 53,21 | 6480 |
10 ene 2024 | 53,60 | 53,60 | 53,00 | 53,40 | 53,40 | 7490 |
09 ene 2024 | 54,40 | 54,30 | 53,10 | 53,30 | 53,30 | 10.592 |
08 ene 2024 | 54,00 | 54,10 | 53,20 | 54,03 | 54,03 | 9743 |
05 ene 2024 | 54,50 | 53,60 | 52,79 | 53,20 | 53,20 | 16.147 |
04 ene 2024 | 52,60 | 54,00 | 52,70 | 53,70 | 53,70 | 7504 |
03 ene 2024 | 53,80 | 54,20 | 52,59 | 52,60 | 52,60 | 4538 |
02 ene 2024 | 53,80 | 54,20 | 53,30 | 53,80 | 53,80 | 9844 |
29 dic 2023 | 53,50 | 54,00 | 53,59 | 53,60 | 53,60 | 837 |
28 dic 2023 | 54,30 | 54,60 | 53,89 | 53,89 | 53,89 | 4074 |
27 dic 2023 | 54,20 | 54,00 | 53,70 | 53,80 | 53,80 | 1086 |
22 dic 2023 | 54,40 | 54,30 | 53,40 | 53,61 | 53,61 | 10.355 |
21 dic 2023 | 52,60 | 54,20 | 53,53 | 54,00 | 54,00 | 18.082 |
20 dic 2023 | 54,20 | 54,40 | 52,00 | 53,90 | 53,90 | 17.695 |
19 dic 2023 | 55,00 | 55,20 | 54,19 | 54,20 | 54,20 | 9111 |
18 dic 2023 | 55,20 | 55,30 | 54,60 | 54,82 | 54,82 | 27.277 |
18 dic 2023 | 1.134 Dividendo | |||||
15 dic 2023 | 56,30 | 56,20 | 55,70 | 55,72 | 54,58 | 6983 |
14 dic 2023 | 56,30 | 57,00 | 56,10 | 56,33 | 55,19 | 13.228 |
13 dic 2023 | 56,30 | 56,50 | 55,70 | 55,99 | 54,85 | 355 |
12 dic 2023 | 57,55 | 57,40 | 56,29 | 56,30 | 55,15 | 9425 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |