Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 55,26 | 55,26 | 54,12 | 54,24 | 54,24 | - |
27 jun 2024 | 55,62 | 55,62 | 54,92 | 55,14 | 55,14 | - |
26 jun 2024 | 56,26 | 56,26 | 55,34 | 55,52 | 55,52 | 70 |
25 jun 2024 | 56,80 | 56,80 | 55,76 | 56,04 | 56,04 | 20 |
24 jun 2024 | 55,92 | 56,94 | 55,92 | 56,78 | 56,78 | - |
21 jun 2024 | 55,30 | 55,38 | 55,14 | 55,28 | 55,28 | - |
20 jun 2024 | 55,20 | 55,46 | 54,94 | 55,32 | 55,32 | - |
19 jun 2024 | 55,28 | 55,28 | 54,90 | 55,08 | 55,08 | - |
18 jun 2024 | 55,84 | 55,84 | 55,18 | 55,26 | 55,26 | - |
17 jun 2024 | 55,66 | 55,84 | 55,28 | 55,58 | 55,58 | 15 |
14 jun 2024 | 56,30 | 56,30 | 55,26 | 55,54 | 55,54 | - |
13 jun 2024 | 56,84 | 56,84 | 55,96 | 56,06 | 56,06 | - |
12 jun 2024 | 57,02 | 57,38 | 56,78 | 57,00 | 57,00 | - |
11 jun 2024 | 57,36 | 57,36 | 56,48 | 56,78 | 56,78 | - |
10 jun 2024 | 57,46 | 57,58 | 57,12 | 57,34 | 57,34 | - |
07 jun 2024 | 58,12 | 58,30 | 57,56 | 57,60 | 57,60 | - |
06 jun 2024 | 56,94 | 58,44 | 56,94 | 58,22 | 58,22 | - |
05 jun 2024 | 57,30 | 57,30 | 56,68 | 57,12 | 57,12 | - |
04 jun 2024 | 57,54 | 57,54 | 56,92 | 57,14 | 57,14 | - |
03 jun 2024 | 58,24 | 58,24 | 57,58 | 57,64 | 57,64 | - |
31 may 2024 | 57,64 | 58,04 | 57,34 | 58,04 | 58,04 | - |
30 may 2024 | 57,44 | 58,04 | 57,44 | 57,66 | 57,66 | - |
29 may 2024 | 58,24 | 58,24 | 57,42 | 57,74 | 57,74 | - |
28 may 2024 | 59,68 | 59,68 | 58,48 | 58,48 | 58,48 | - |
27 may 2024 | 59,84 | 59,96 | 59,78 | 59,78 | 59,78 | - |
24 may 2024 | 59,80 | 60,32 | 59,80 | 60,06 | 60,06 | - |
23 may 2024 | 60,58 | 60,58 | 59,80 | 59,86 | 59,86 | - |
22 may 2024 | 61,08 | 61,08 | 60,28 | 60,34 | 60,34 | - |
21 may 2024 | 61,18 | 61,38 | 61,06 | 61,06 | 61,06 | - |
20 may 2024 | 62,00 | 62,00 | 61,06 | 61,20 | 61,20 | - |
17 may 2024 | 61,24 | 62,06 | 61,24 | 61,98 | 61,98 | 50 |
16 may 2024 | 60,46 | 61,40 | 60,46 | 61,30 | 61,30 | - |
15 may 2024 | 60,50 | 61,02 | 60,44 | 60,50 | 60,50 | - |
14 may 2024 | 59,80 | 60,56 | 59,80 | 60,56 | 60,56 | - |
13 may 2024 | 59,16 | 59,98 | 59,16 | 59,92 | 59,92 | - |
10 may 2024 | 58,82 | 59,62 | 58,82 | 59,50 | 59,50 | - |
09 may 2024 | 58,40 | 58,96 | 58,40 | 58,80 | 58,80 | - |
08 may 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
07 may 2024 | 55,38 | 56,46 | 55,38 | 56,44 | 56,44 | - |
06 may 2024 | 55,44 | 56,34 | 55,34 | 55,34 | 55,34 | - |
03 may 2024 | 55,28 | 55,72 | 55,28 | 55,58 | 55,58 | - |
03 may 2024 | 0.82 Dividendo | |||||
02 may 2024 | 55,94 | 56,08 | 55,42 | 55,84 | 55,02 | - |
30 abr 2024 | 56,34 | 57,04 | 55,98 | 55,98 | 55,16 | - |
29 abr 2024 | 56,28 | 56,52 | 56,26 | 56,30 | 55,47 | - |
26 abr 2024 | 56,30 | 56,34 | 55,28 | 56,12 | 55,30 | 200 |
25 abr 2024 | 55,98 | 56,18 | 55,86 | 55,92 | 55,10 | - |
24 abr 2024 | 56,32 | 56,32 | 55,76 | 56,18 | 55,36 | - |
23 abr 2024 | 55,62 | 56,16 | 55,62 | 56,16 | 55,34 | - |
22 abr 2024 | 55,42 | 55,96 | 55,42 | 55,70 | 54,88 | - |
19 abr 2024 | 53,94 | 55,16 | 53,94 | 55,16 | 54,35 | - |
18 abr 2024 | 53,98 | 54,36 | 53,80 | 54,36 | 53,56 | 25 |
17 abr 2024 | 53,46 | 53,98 | 53,46 | 53,76 | 52,97 | 150 |
16 abr 2024 | 54,44 | 54,44 | 53,84 | 53,96 | 53,17 | - |
15 abr 2024 | 55,66 | 55,66 | 54,76 | 54,76 | 53,96 | 400 |
12 abr 2024 | 55,72 | 56,10 | 55,14 | 55,20 | 54,39 | - |
11 abr 2024 | 55,26 | 55,96 | 55,26 | 55,66 | 54,84 | - |
10 abr 2024 | 55,90 | 56,20 | 55,26 | 55,40 | 54,59 | - |
09 abr 2024 | 55,36 | 55,88 | 55,28 | 55,88 | 55,06 | - |
08 abr 2024 | 55,20 | 55,52 | 55,14 | 55,46 | 54,65 | - |
05 abr 2024 | 54,78 | 55,52 | 54,76 | 55,30 | 54,49 | 356 |
04 abr 2024 | 55,70 | 55,84 | 54,84 | 54,84 | 54,03 | - |
03 abr 2024 | 56,14 | 56,56 | 55,70 | 55,72 | 54,90 | - |
02 abr 2024 | 56,14 | 56,96 | 56,14 | 56,40 | 55,57 | - |
28 mar 2024 | 56,09 | 56,47 | 56,09 | 56,24 | 55,41 | - |
27 mar 2024 | 55,80 | 56,40 | 55,80 | 56,18 | 55,36 | - |
26 mar 2024 | 55,27 | 55,76 | 55,19 | 55,75 | 54,93 | - |
25 mar 2024 | 54,75 | 55,62 | 54,75 | 55,20 | 54,39 | - |
22 mar 2024 | 54,66 | 55,13 | 54,66 | 55,09 | 54,28 | - |
21 mar 2024 | 55,17 | 55,42 | 54,61 | 54,64 | 53,84 | - |
20 mar 2024 | 55,13 | 55,44 | 54,81 | 54,98 | 54,17 | - |
19 mar 2024 | 55,21 | 55,25 | 54,76 | 55,21 | 54,40 | - |
18 mar 2024 | 55,79 | 55,79 | 55,16 | 55,21 | 54,40 | - |
15 mar 2024 | 55,97 | 56,20 | 55,43 | 55,81 | 54,99 | - |
14 mar 2024 | 57,05 | 57,05 | 55,93 | 55,93 | 55,11 | - |
13 mar 2024 | 58,03 | 58,91 | 57,99 | 58,91 | 58,04 | - |
12 mar 2024 | 57,86 | 58,08 | 57,77 | 58,02 | 57,17 | - |
11 mar 2024 | 56,64 | 57,74 | 56,64 | 57,68 | 56,83 | - |
08 mar 2024 | 56,11 | 56,76 | 56,11 | 56,76 | 55,93 | - |
07 mar 2024 | 55,42 | 56,28 | 55,36 | 56,19 | 55,36 | - |
06 mar 2024 | 55,70 | 56,07 | 55,57 | 55,63 | 54,81 | - |
05 mar 2024 | 55,37 | 55,78 | 55,12 | 55,51 | 54,69 | - |
04 mar 2024 | 55,72 | 55,87 | 55,20 | 55,39 | 54,58 | 15 |
01 mar 2024 | 55,94 | 55,94 | 55,58 | 55,59 | 54,77 | - |
29 feb 2024 | 56,00 | 57,31 | 55,56 | 56,02 | 55,20 | - |
28 feb 2024 | 58,06 | 58,06 | 57,30 | 57,59 | 56,74 | - |
27 feb 2024 | 58,26 | 58,30 | 57,87 | 57,98 | 57,13 | - |
26 feb 2024 | 58,51 | 58,51 | 57,90 | 57,90 | 57,05 | - |
23 feb 2024 | 58,61 | 58,61 | 58,38 | 58,58 | 57,72 | - |
22 feb 2024 | 58,93 | 58,96 | 58,35 | 58,66 | 57,80 | 37 |
21 feb 2024 | 58,26 | 58,90 | 58,26 | 58,87 | 58,01 | - |
20 feb 2024 | 58,12 | 58,41 | 57,93 | 58,16 | 57,31 | 24 |
19 feb 2024 | 57,43 | 58,23 | 57,43 | 58,23 | 57,37 | - |
16 feb 2024 | 58,29 | 58,29 | 57,68 | 57,68 | 56,83 | - |
15 feb 2024 | 58,13 | 58,43 | 58,09 | 58,32 | 57,46 | - |
14 feb 2024 | 59,40 | 59,40 | 57,60 | 58,02 | 57,17 | - |
13 feb 2024 | 59,90 | 60,12 | 59,42 | 59,46 | 58,59 | - |
12 feb 2024 | 59,60 | 60,00 | 59,39 | 60,00 | 59,12 | - |
09 feb 2024 | 60,79 | 60,79 | 59,67 | 59,67 | 58,79 | - |
08 feb 2024 | 60,81 | 61,09 | 60,67 | 60,69 | 59,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |