Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 61,44 | 62,12 | 61,40 | 62,12 | 62,12 | 3047 |
16 may 2024 | 61,00 | 61,40 | 61,00 | 61,22 | 61,22 | 587 |
15 may 2024 | 60,68 | 61,08 | 60,44 | 60,98 | 60,98 | 2422 |
14 may 2024 | 60,20 | 60,38 | 60,20 | 60,36 | 60,36 | 587 |
13 may 2024 | 59,86 | 60,00 | 59,82 | 60,00 | 60,00 | 2311 |
10 may 2024 | 59,30 | 59,60 | 59,12 | 59,54 | 59,54 | 1019 |
09 may 2024 | 58,86 | 58,96 | 58,86 | 58,90 | 58,90 | 357 |
08 may 2024 | 58,96 | 59,38 | 58,58 | 58,70 | 58,70 | 6195 |
07 may 2024 | 55,82 | 56,52 | 55,78 | 56,52 | 56,52 | 433 |
06 may 2024 | 55,54 | 56,20 | 55,40 | 55,40 | 55,40 | 1056 |
03 may 2024 | 55,32 | 55,66 | 55,32 | 55,50 | 55,50 | 4548 |
03 may 2024 | 0.82 Dividendo | |||||
02 may 2024 | 55,80 | 56,24 | 55,60 | 56,24 | 55,42 | 1898 |
30 abr 2024 | 56,64 | 57,02 | 56,32 | 56,48 | 55,66 | 4112 |
29 abr 2024 | 56,36 | 56,52 | 56,20 | 56,40 | 55,58 | 569 |
26 abr 2024 | 56,12 | 56,12 | 55,68 | 56,08 | 55,26 | 102 |
25 abr 2024 | 55,78 | 56,06 | 55,68 | 55,98 | 55,16 | 1086 |
24 abr 2024 | 56,12 | 56,22 | 55,84 | 55,84 | 55,03 | 1372 |
23 abr 2024 | 55,92 | 56,20 | 55,86 | 56,00 | 55,18 | 2696 |
22 abr 2024 | 55,64 | 56,00 | 55,64 | 55,66 | 54,85 | 2160 |
19 abr 2024 | 54,40 | 54,98 | 54,40 | 54,98 | 54,18 | 1781 |
18 abr 2024 | 54,00 | 54,20 | 54,00 | 54,16 | 53,37 | 776 |
17 abr 2024 | 53,80 | 53,88 | 53,76 | 53,88 | 53,09 | 444 |
16 abr 2024 | 54,52 | 54,52 | 53,80 | 53,88 | 53,09 | 2693 |
15 abr 2024 | 55,58 | 55,58 | 54,82 | 54,90 | 54,10 | 3876 |
12 abr 2024 | 56,02 | 56,04 | 55,38 | 55,46 | 54,65 | 4741 |
11 abr 2024 | 55,14 | 56,02 | 55,14 | 55,56 | 54,75 | 6035 |
10 abr 2024 | 56,02 | 56,10 | 55,26 | 55,30 | 54,49 | 2182 |
09 abr 2024 | 55,30 | 55,72 | 55,28 | 55,70 | 54,89 | 1574 |
08 abr 2024 | 55,28 | 55,56 | 55,10 | 55,56 | 54,75 | 769 |
05 abr 2024 | 54,70 | 55,42 | 54,70 | 55,42 | 54,61 | 3354 |
04 abr 2024 | 55,58 | 55,78 | 55,24 | 55,24 | 54,43 | 635 |
03 abr 2024 | 56,28 | 56,52 | 55,62 | 55,84 | 55,03 | 2867 |
02 abr 2024 | 56,58 | 57,00 | 56,20 | 56,26 | 55,44 | 1365 |
28 mar 2024 | 56,20 | 56,44 | 55,70 | 56,44 | 55,62 | 3643 |
27 mar 2024 | 56,08 | 56,40 | 56,08 | 56,22 | 55,40 | 3319 |
26 mar 2024 | 55,31 | 55,79 | 55,17 | 55,79 | 54,98 | 3432 |
25 mar 2024 | 55,18 | 55,53 | 55,12 | 55,51 | 54,70 | 1841 |
22 mar 2024 | 54,76 | 55,15 | 54,76 | 55,15 | 54,35 | 2407 |
21 mar 2024 | 55,44 | 55,44 | 54,86 | 55,02 | 54,22 | 3514 |
20 mar 2024 | 55,01 | 55,37 | 54,85 | 54,97 | 54,17 | 2238 |
19 mar 2024 | 55,18 | 55,26 | 54,72 | 55,12 | 54,32 | 2167 |
18 mar 2024 | 55,63 | 55,75 | 55,00 | 55,26 | 54,45 | 3842 |
15 mar 2024 | 56,02 | 56,28 | 55,47 | 55,62 | 54,81 | 3149 |
14 mar 2024 | 56,16 | 56,16 | 56,01 | 56,01 | 55,19 | 1433 |
13 mar 2024 | 57,87 | 58,75 | 57,87 | 58,75 | 57,89 | 433 |
12 mar 2024 | 57,60 | 57,93 | 57,59 | 57,91 | 57,07 | 1472 |
11 mar 2024 | 57,01 | 57,55 | 57,01 | 57,52 | 56,68 | 2068 |
08 mar 2024 | 56,54 | 56,77 | 56,54 | 56,65 | 55,82 | 295 |
07 mar 2024 | 55,49 | 56,26 | 55,29 | 56,17 | 55,35 | 2954 |
06 mar 2024 | 55,72 | 56,22 | 55,72 | 55,76 | 54,95 | 1129 |
05 mar 2024 | 55,30 | 55,79 | 55,10 | 55,68 | 54,87 | 1853 |
04 mar 2024 | 55,77 | 55,77 | 55,52 | 55,57 | 54,76 | 262 |
01 mar 2024 | 55,99 | 55,99 | 55,62 | 55,77 | 54,96 | 1145 |
29 feb 2024 | 57,37 | 57,37 | 55,65 | 55,69 | 54,88 | 5867 |
28 feb 2024 | 58,00 | 58,00 | 57,30 | 57,62 | 56,78 | 359 |
27 feb 2024 | 58,29 | 58,29 | 57,83 | 58,07 | 57,22 | 1246 |
26 feb 2024 | 58,36 | 58,42 | 58,25 | 58,25 | 57,40 | 679 |
23 feb 2024 | 58,32 | 58,90 | 58,21 | 58,90 | 58,04 | 754 |
22 feb 2024 | 58,54 | 58,97 | 58,50 | 58,51 | 57,66 | 1161 |
21 feb 2024 | 58,56 | 58,77 | 58,38 | 58,48 | 57,63 | 922 |
20 feb 2024 | 58,22 | 58,35 | 57,82 | 58,23 | 57,38 | 4481 |
19 feb 2024 | 57,99 | 58,24 | 57,96 | 58,02 | 57,17 | 919 |
16 feb 2024 | 58,00 | 58,01 | 57,82 | 57,82 | 56,98 | 743 |
15 feb 2024 | 58,32 | 58,35 | 58,22 | 58,29 | 57,44 | 1331 |
14 feb 2024 | 58,61 | 58,64 | 57,77 | 57,77 | 56,93 | 4656 |
13 feb 2024 | 60,13 | 60,13 | 59,35 | 59,35 | 58,48 | 1219 |
12 feb 2024 | 59,73 | 59,91 | 59,38 | 59,86 | 58,99 | 950 |
09 feb 2024 | 60,60 | 60,75 | 59,91 | 59,91 | 59,04 | 2093 |
08 feb 2024 | 60,72 | 61,13 | 60,49 | 60,67 | 59,79 | 2629 |
07 feb 2024 | 59,87 | 61,07 | 59,51 | 60,58 | 59,70 | 7530 |
06 feb 2024 | 57,44 | 58,16 | 57,40 | 58,11 | 57,26 | 1077 |
05 feb 2024 | 57,67 | 57,84 | 57,55 | 57,65 | 56,81 | 948 |
02 feb 2024 | 57,84 | 58,37 | 57,30 | 57,31 | 56,47 | 335 |
01 feb 2024 | 57,64 | 57,64 | 57,00 | 57,44 | 56,60 | 3096 |
31 ene 2024 | 57,64 | 57,90 | 57,44 | 57,49 | 56,65 | 846 |
30 ene 2024 | 57,09 | 57,90 | 57,07 | 57,47 | 56,63 | 2010 |
29 ene 2024 | 57,25 | 57,45 | 57,15 | 57,38 | 56,54 | 440 |
26 ene 2024 | 57,15 | 57,18 | 56,92 | 57,14 | 56,31 | 1707 |
25 ene 2024 | 57,38 | 57,46 | 56,88 | 57,26 | 56,43 | 1501 |
24 ene 2024 | 57,69 | 57,90 | 57,62 | 57,81 | 56,97 | 1163 |
23 ene 2024 | 57,74 | 57,83 | 57,34 | 57,46 | 56,62 | 574 |
22 ene 2024 | 57,93 | 58,00 | 57,40 | 57,78 | 56,94 | 1567 |
19 ene 2024 | 57,84 | 57,95 | 57,61 | 57,63 | 56,79 | 236 |
18 ene 2024 | 57,50 | 57,67 | 57,26 | 57,44 | 56,60 | 993 |
17 ene 2024 | 57,97 | 58,07 | 57,53 | 57,53 | 56,69 | 2036 |
16 ene 2024 | 58,49 | 59,06 | 58,49 | 58,61 | 57,76 | 1787 |
15 ene 2024 | 59,20 | 59,69 | 58,54 | 58,54 | 57,69 | 82 |
12 ene 2024 | 59,22 | 59,52 | 59,13 | 59,52 | 58,65 | 1054 |
11 ene 2024 | 60,02 | 60,31 | 58,65 | 59,13 | 58,27 | 6234 |
10 ene 2024 | 60,05 | 60,20 | 59,97 | 60,10 | 59,22 | 2748 |
09 ene 2024 | 59,56 | 59,62 | 59,30 | 59,55 | 58,68 | 1600 |
08 ene 2024 | 58,74 | 59,42 | 58,64 | 59,40 | 58,53 | 2144 |
05 ene 2024 | 58,24 | 58,83 | 58,17 | 58,83 | 57,97 | 3971 |
04 ene 2024 | 58,62 | 58,90 | 58,49 | 58,90 | 58,04 | 3196 |
03 ene 2024 | 58,87 | 59,31 | 58,41 | 58,41 | 57,56 | 8596 |
02 ene 2024 | 58,84 | 58,84 | 58,35 | 58,72 | 57,86 | 791 |
29 dic 2023 | 58,43 | 58,58 | 58,43 | 58,47 | 57,62 | 2521 |
28 dic 2023 | 58,41 | 58,54 | 58,34 | 58,39 | 57,54 | 584 |
27 dic 2023 | 58,19 | 58,49 | 58,19 | 58,31 | 57,46 | 740 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |