Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | 107 |
04 jul 2024 | 55,42 | 55,66 | 55,26 | 55,26 | 55,26 | 107 |
03 jul 2024 | 54,82 | 55,64 | 54,82 | 55,64 | 55,64 | 140 |
02 jul 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 54,14 | 10 |
01 jul 2024 | 54,46 | 54,86 | 54,46 | 54,76 | 54,76 | 226 |
28 jun 2024 | 55,40 | 55,40 | 54,36 | 54,36 | 54,36 | 165 |
27 jun 2024 | 55,48 | 55,48 | 55,32 | 55,32 | 55,32 | 82 |
26 jun 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
25 jun 2024 | 56,60 | 56,60 | 55,92 | 55,92 | 55,92 | 149 |
24 jun 2024 | 55,62 | 56,88 | 55,62 | 56,46 | 56,46 | 128 |
21 jun 2024 | 55,28 | 55,30 | 55,28 | 55,30 | 55,30 | 11 |
20 jun 2024 | 55,32 | 55,32 | 55,10 | 55,30 | 55,30 | 258 |
19 jun 2024 | 54,72 | 55,18 | 54,72 | 55,18 | 55,18 | 258 |
18 jun 2024 | 55,64 | 55,64 | 55,26 | 55,32 | 55,32 | 265 |
17 jun 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | 265 |
14 jun 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
13 jun 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
12 jun 2024 | 56,88 | 56,96 | 56,88 | 56,96 | 56,96 | 12 |
11 jun 2024 | 57,18 | 57,18 | 56,48 | 56,84 | 56,84 | 114 |
10 jun 2024 | 57,26 | 57,54 | 57,26 | 57,54 | 57,54 | 100 |
07 jun 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
06 jun 2024 | 57,02 | 58,12 | 57,02 | 58,12 | 58,12 | 532 |
05 jun 2024 | 57,22 | 57,22 | 56,84 | 57,10 | 57,10 | 1179 |
04 jun 2024 | 57,50 | 57,50 | 56,96 | 57,00 | 57,00 | 510 |
03 jun 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | 35 |
31 may 2024 | 57,36 | 57,74 | 57,14 | 57,46 | 57,46 | 11 |
30 may 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
29 may 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
28 may 2024 | 59,62 | 59,62 | 58,58 | 58,58 | 58,58 | 354 |
27 may 2024 | 59,88 | 60,00 | 59,66 | 59,94 | 59,94 | 1477 |
24 may 2024 | 59,62 | 60,30 | 59,62 | 60,02 | 60,02 | 795 |
23 may 2024 | 60,40 | 60,40 | 60,06 | 60,06 | 60,06 | 81 |
22 may 2024 | 61,08 | 61,08 | 60,28 | 60,28 | 60,28 | 90 |
21 may 2024 | 61,06 | 61,18 | 61,00 | 61,00 | 61,00 | 455 |
20 may 2024 | 62,18 | 62,18 | 61,46 | 61,46 | 61,46 | 9 |
17 may 2024 | 61,12 | 62,00 | 61,12 | 61,80 | 61,80 | 1677 |
16 may 2024 | 60,36 | 61,38 | 60,36 | 61,08 | 61,08 | 1068 |
15 may 2024 | 60,30 | 61,00 | 60,30 | 60,58 | 60,58 | 995 |
14 may 2024 | 59,76 | 60,32 | 59,76 | 60,28 | 60,28 | 150 |
13 may 2024 | 59,44 | 60,00 | 59,44 | 59,78 | 59,78 | 647 |
10 may 2024 | 58,70 | 59,56 | 58,70 | 59,20 | 59,20 | 168 |
09 may 2024 | 58,32 | 59,00 | 58,32 | 58,86 | 58,86 | 297 |
08 may 2024 | 56,60 | 59,50 | 56,60 | 58,58 | 58,58 | 560 |
07 may 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
06 may 2024 | 55,56 | 56,20 | 55,46 | 55,46 | 55,46 | 767 |
03 may 2024 | 55,02 | 55,60 | 55,02 | 55,46 | 55,46 | 1124 |
03 may 2024 | 0.82 Dividendo | |||||
02 may 2024 | 55,90 | 56,00 | 55,60 | 55,94 | 55,12 | 1504 |
30 abr 2024 | 56,16 | 56,90 | 56,16 | 56,46 | 55,63 | 378 |
29 abr 2024 | 56,12 | 56,42 | 56,12 | 56,42 | 55,59 | 100 |
26 abr 2024 | 56,00 | 56,12 | 55,52 | 56,12 | 55,30 | 800 |
25 abr 2024 | 55,78 | 56,08 | 55,78 | 56,06 | 55,24 | 181 |
24 abr 2024 | 56,18 | 56,18 | 55,72 | 55,72 | 54,90 | 221 |
23 abr 2024 | 55,56 | 56,08 | 55,56 | 55,98 | 55,16 | 936 |
22 abr 2024 | 55,12 | 55,72 | 55,12 | 55,72 | 54,90 | 390 |
19 abr 2024 | 53,92 | 54,88 | 53,92 | 54,88 | 54,08 | 79 |
18 abr 2024 | 53,76 | 54,02 | 53,76 | 54,02 | 53,23 | 1020 |
17 abr 2024 | 53,84 | 53,84 | 53,80 | 53,80 | 53,01 | 738 |
16 abr 2024 | 54,56 | 54,56 | 54,20 | 54,20 | 53,41 | 1614 |
15 abr 2024 | 55,22 | 55,22 | 55,00 | 55,00 | 54,19 | 927 |
12 abr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,08 | - |
11 abr 2024 | 55,18 | 55,88 | 55,18 | 55,88 | 55,06 | 111 |
10 abr 2024 | 55,80 | 56,04 | 55,76 | 55,76 | 54,94 | 500 |
09 abr 2024 | 55,58 | 55,58 | 55,40 | 55,40 | 54,59 | 270 |
08 abr 2024 | 55,12 | 55,58 | 55,12 | 55,40 | 54,59 | 359 |
05 abr 2024 | 54,64 | 55,22 | 54,64 | 55,22 | 54,41 | 10 |
04 abr 2024 | 55,58 | 55,76 | 55,58 | 55,72 | 54,90 | 310 |
03 abr 2024 | 55,96 | 56,30 | 55,96 | 56,30 | 55,47 | 75 |
02 abr 2024 | 56,20 | 56,88 | 56,20 | 56,88 | 56,05 | 827 |
28 mar 2024 | 55,72 | 56,43 | 55,72 | 56,43 | 55,60 | 200 |
27 mar 2024 | 56,16 | 56,32 | 56,10 | 56,32 | 55,49 | 9109 |
26 mar 2024 | 55,23 | 55,48 | 55,17 | 55,48 | 54,67 | 115 |
25 mar 2024 | 55,06 | 55,16 | 55,06 | 55,16 | 54,35 | 300 |
22 mar 2024 | 54,58 | 55,06 | 54,58 | 55,06 | 54,25 | 10 |
21 mar 2024 | 55,00 | 55,05 | 54,84 | 54,84 | 54,04 | 675 |
20 mar 2024 | 55,21 | 55,37 | 54,93 | 54,93 | 54,12 | 150 |
19 mar 2024 | 54,94 | 55,19 | 54,94 | 55,19 | 54,38 | 9396 |
18 mar 2024 | 55,75 | 55,75 | 55,15 | 55,15 | 54,34 | 606 |
15 mar 2024 | 55,72 | 56,12 | 55,72 | 55,76 | 54,94 | 161 |
14 mar 2024 | 56,58 | 56,58 | 56,11 | 56,11 | 55,29 | 330 |
13 mar 2024 | 57,70 | 58,56 | 57,70 | 58,56 | 57,70 | 33 |
12 mar 2024 | 57,75 | 58,00 | 57,75 | 57,85 | 57,00 | 97 |
11 mar 2024 | 56,66 | 57,14 | 56,66 | 57,14 | 56,30 | 165 |
08 mar 2024 | 56,12 | 56,64 | 56,12 | 56,39 | 55,56 | 530 |
07 mar 2024 | 55,43 | 56,10 | 55,43 | 55,46 | 54,65 | 110 |
06 mar 2024 | 55,53 | 56,08 | 55,53 | 55,71 | 54,89 | 385 |
05 mar 2024 | 55,27 | 55,64 | 55,16 | 55,20 | 54,39 | 100 |
04 mar 2024 | 55,57 | 55,57 | 55,36 | 55,56 | 54,75 | 70 |
01 mar 2024 | 55,94 | 55,94 | 55,64 | 55,69 | 54,87 | 216 |
29 feb 2024 | 55,84 | 57,31 | 55,84 | 56,34 | 55,51 | 517 |
28 feb 2024 | 57,93 | 57,93 | 57,31 | 57,31 | 56,47 | 370 |
27 feb 2024 | 58,12 | 58,12 | 58,01 | 58,01 | 57,16 | 443 |
26 feb 2024 | 58,32 | 58,36 | 58,22 | 58,36 | 57,50 | 561 |
23 feb 2024 | 58,33 | 58,53 | 58,33 | 58,53 | 57,67 | 334 |
22 feb 2024 | 58,98 | 58,98 | 58,38 | 58,38 | 57,52 | 1751 |
21 feb 2024 | 58,07 | 58,75 | 58,07 | 58,56 | 57,70 | 1425 |
20 feb 2024 | 58,08 | 58,28 | 57,87 | 58,18 | 57,33 | 944 |
19 feb 2024 | 57,66 | 58,18 | 57,66 | 58,18 | 57,33 | 262 |
16 feb 2024 | 58,41 | 58,41 | 58,03 | 58,03 | 57,18 | 8 |
15 feb 2024 | 57,73 | 58,32 | 57,73 | 58,23 | 57,38 | 310 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |