Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 62,09 | 62,23 | 60,98 | 61,34 | 61,34 | 7276 |
01 may 2024 | 61,37 | 61,80 | 60,92 | 61,18 | 61,18 | 709.755 |
30 abr 2024 | 62,20 | 62,40 | 61,80 | 62,01 | 62,01 | 9573 |
29 abr 2024 | 63,10 | 63,36 | 62,31 | 62,44 | 62,44 | 13.571 |
26 abr 2024 | 61,72 | 62,82 | 61,50 | 62,82 | 62,82 | 12.899 |
25 abr 2024 | 62,20 | 62,39 | 61,10 | 61,73 | 61,73 | 20.599 |
24 abr 2024 | 62,69 | 62,62 | 61,88 | 62,40 | 62,40 | 12.609 |
23 abr 2024 | 61,07 | 62,73 | 60,95 | 62,50 | 62,50 | 611.349 |
22 abr 2024 | 59,20 | 60,85 | 59,20 | 60,84 | 60,84 | 2.675.281 |
19 abr 2024 | 57,81 | 59,44 | 58,15 | 59,00 | 59,00 | 11.105 |
18 abr 2024 | 58,33 | 58,97 | 57,97 | 58,12 | 58,12 | 26.265 |
17 abr 2024 | 57,17 | 58,59 | 57,13 | 58,59 | 58,59 | 17.596 |
16 abr 2024 | 58,25 | 58,56 | 56,91 | 57,23 | 57,23 | 1.302.664 |
15 abr 2024 | 59,61 | 60,94 | 58,33 | 58,35 | 58,35 | 39.646 |
12 abr 2024 | 60,89 | 62,54 | 58,77 | 59,42 | 59,42 | 47.188 |
11 abr 2024 | 60,15 | 60,74 | 59,50 | 60,57 | 60,57 | 11.722 |
10 abr 2024 | 61,76 | 61,22 | 60,02 | 60,32 | 60,32 | 15.156 |
09 abr 2024 | 62,05 | 61,97 | 60,93 | 61,31 | 61,31 | 10.584 |
08 abr 2024 | 61,74 | 62,32 | 61,67 | 62,04 | 62,04 | 16.726 |
05 abr 2024 | 61,20 | 62,03 | 60,42 | 61,67 | 61,67 | 23.846 |
04 abr 2024 | 61,58 | 62,68 | 61,85 | 61,85 | 61,85 | 16.329 |
03 abr 2024 | 62,62 | 63,36 | 61,82 | 62,12 | 62,12 | 60.160 |
02 abr 2024 | 63,29 | 63,55 | 62,65 | 62,90 | 62,90 | 22.571 |
28 mar 2024 | 62,45 | 63,36 | 62,60 | 63,29 | 63,29 | 23.842 |
27 mar 2024 | 61,72 | 62,63 | 61,72 | 62,52 | 62,52 | 15.540 |
26 mar 2024 | 61,10 | 61,92 | 61,00 | 61,76 | 61,76 | 21.953 |
25 mar 2024 | 60,53 | 61,50 | 60,01 | 61,06 | 61,06 | 13.079 |
22 mar 2024 | 61,30 | 61,63 | 60,61 | 60,89 | 60,89 | 20.927 |
21 mar 2024 | 59,67 | 61,27 | 60,31 | 61,15 | 61,15 | 49.898 |
20 mar 2024 | 58,67 | 60,19 | 58,49 | 60,12 | 60,12 | 16.953 |
19 mar 2024 | 58,45 | 59,29 | 58,55 | 58,85 | 58,85 | 16.511 |
18 mar 2024 | 57,45 | 58,48 | 57,61 | 58,48 | 58,48 | 288.896 |
15 mar 2024 | 57,00 | 57,74 | 56,69 | 57,38 | 57,38 | 11.202 |
14 mar 2024 | 58,35 | 59,19 | 56,72 | 56,72 | 56,72 | 212.486 |
13 mar 2024 | 57,58 | 58,34 | 57,50 | 57,74 | 57,74 | 10.590 |
12 mar 2024 | 57,40 | 57,88 | 57,22 | 57,22 | 57,22 | 7060 |
11 mar 2024 | 57,45 | 57,52 | 56,64 | 57,42 | 57,42 | 33.023 |
08 mar 2024 | 57,35 | 58,36 | 57,44 | 57,72 | 57,72 | 6250 |
07 mar 2024 | 57,10 | 58,10 | 57,04 | 57,68 | 57,68 | 12.398 |
06 mar 2024 | 56,45 | 57,50 | 56,04 | 56,94 | 56,94 | 329.931 |
05 mar 2024 | 56,30 | 57,29 | 55,75 | 57,02 | 57,02 | 16.052 |
04 mar 2024 | 55,35 | 56,49 | 55,29 | 56,33 | 56,33 | 8666 |
01 mar 2024 | 55,53 | 55,91 | 55,09 | 55,52 | 55,52 | 27.371 |
29 feb 2024 | 54,78 | 55,52 | 54,65 | 55,41 | 55,41 | 670.587 |
28 feb 2024 | 55,35 | 56,17 | 55,40 | 55,41 | 55,41 | 885.309 |
27 feb 2024 | 55,40 | 55,91 | 55,35 | 55,35 | 55,35 | 18.058 |
26 feb 2024 | 55,67 | 56,49 | 55,37 | 55,60 | 55,60 | 16.020 |
23 feb 2024 | 55,53 | 56,31 | 55,59 | 56,10 | 56,10 | 11.661 |
22 feb 2024 | 55,35 | 56,46 | 55,53 | 55,94 | 55,94 | 12.423 |
21 feb 2024 | 55,53 | 55,44 | 54,98 | 55,44 | 55,44 | 9436 |
20 feb 2024 | 54,35 | 55,10 | 54,38 | 55,08 | 55,08 | 12.905 |
19 feb 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
16 feb 2024 | 55,35 | 55,21 | 54,55 | 55,05 | 55,05 | 10.583 |
15 feb 2024 | 53,92 | 55,22 | 53,93 | 55,21 | 55,21 | 26.942 |
14 feb 2024 | 53,53 | 54,06 | 52,76 | 53,66 | 53,66 | 1.066.322 |
13 feb 2024 | 53,83 | 53,92 | 52,28 | 52,37 | 52,37 | 6.266.526 |
12 feb 2024 | 54,05 | 54,54 | 53,00 | 54,47 | 54,47 | 18.449 |
09 feb 2024 | 54,30 | 54,44 | 53,55 | 54,03 | 54,03 | 2.008.106 |
08 feb 2024 | 54,35 | 54,39 | 53,59 | 54,36 | 54,36 | 16.527 |
07 feb 2024 | 54,40 | 54,67 | 53,79 | 54,14 | 54,14 | 2.352.678 |
06 feb 2024 | 54,53 | 54,97 | 54,12 | 54,28 | 54,28 | 643.443 |
05 feb 2024 | 54,83 | 55,08 | 54,13 | 54,59 | 54,59 | 15.822 |
02 feb 2024 | 55,58 | 55,93 | 55,00 | 55,64 | 55,64 | 16.810 |
02 feb 2024 | 0.53 Dividendo | |||||
01 feb 2024 | 56,30 | 56,58 | 54,86 | 55,76 | 55,23 | 26.804 |
31 ene 2024 | 56,92 | 57,92 | 56,79 | 57,17 | 56,63 | 42.805 |
30 ene 2024 | 54,63 | 57,01 | 54,46 | 56,99 | 56,45 | 60.815 |
29 ene 2024 | 53,45 | 53,99 | 53,44 | 53,80 | 53,29 | 11.369 |
26 ene 2024 | 53,53 | 53,98 | 53,61 | 53,77 | 53,26 | 7850 |
25 ene 2024 | 53,20 | 53,75 | 53,05 | 53,47 | 52,96 | 14.230 |
24 ene 2024 | 53,45 | 53,62 | 53,02 | 53,45 | 52,94 | 20.881 |
23 ene 2024 | 52,83 | 53,27 | 52,61 | 53,24 | 52,73 | 1.046.017 |
22 ene 2024 | 51,38 | 53,07 | 51,97 | 52,94 | 52,44 | 19.038 |
19 ene 2024 | 51,01 | 51,50 | 50,65 | 51,44 | 50,95 | 1.584.623 |
18 ene 2024 | 51,40 | 51,56 | 50,51 | 50,88 | 50,40 | 470.114 |
17 ene 2024 | 51,49 | 51,67 | 50,98 | 51,17 | 50,68 | 16.360 |
16 ene 2024 | 51,91 | 52,24 | 50,87 | 51,83 | 51,34 | 63.090 |
15 ene 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 51,95 | - |
12 ene 2024 | 51,82 | 53,82 | 51,00 | 53,06 | 52,56 | 3.932.289 |
11 ene 2024 | 52,67 | 52,56 | 51,27 | 51,93 | 51,44 | 23.202 |
10 ene 2024 | 53,45 | 53,18 | 52,63 | 52,88 | 52,38 | 14.317 |
09 ene 2024 | 54,30 | 54,10 | 53,39 | 53,39 | 52,88 | 15.737 |
08 ene 2024 | 53,20 | 54,29 | 53,05 | 53,72 | 53,21 | 53.629 |
05 ene 2024 | 53,78 | 54,62 | 53,65 | 54,49 | 53,97 | 12.686 |
04 ene 2024 | 53,83 | 54,70 | 53,88 | 54,29 | 53,78 | 22.023 |
03 ene 2024 | 53,40 | 54,34 | 52,24 | 53,97 | 53,46 | 56.924 |
02 ene 2024 | 51,54 | 53,14 | 51,14 | 52,96 | 52,45 | 24.075 |
29 dic 2023 | 51,43 | 51,60 | 51,24 | 51,45 | 50,96 | 3683 |
28 dic 2023 | 51,40 | 51,79 | 51,40 | 51,62 | 51,13 | 18.166 |
27 dic 2023 | 51,34 | 51,50 | 50,99 | 51,50 | 51,01 | 416.636 |
22 dic 2023 | 50,35 | 51,25 | 50,62 | 50,58 | 50,10 | 10.682 |
21 dic 2023 | 50,53 | 50,65 | 49,99 | 50,23 | 49,75 | 7305 |
20 dic 2023 | 50,53 | 51,04 | 50,64 | 50,75 | 50,27 | 246.465 |
19 dic 2023 | 49,58 | 50,78 | 49,16 | 50,77 | 50,29 | 32.468 |
18 dic 2023 | 50,06 | 50,50 | 49,57 | 49,82 | 49,35 | 16.763 |
15 dic 2023 | 50,67 | 50,61 | 49,27 | 49,33 | 48,86 | 13.488 |
14 dic 2023 | 49,35 | 51,53 | 49,34 | 50,51 | 50,03 | 1.246.290 |
13 dic 2023 | 47,91 | 48,38 | 47,90 | 48,11 | 47,65 | 12.619 |
12 dic 2023 | 48,29 | 48,39 | 47,73 | 47,87 | 47,41 | 22.821 |
11 dic 2023 | 48,97 | 48,90 | 48,33 | 48,35 | 47,89 | 8247 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |