Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
27 jun 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,50 | - |
27 jun 2024 | 0.33 Dividendo | |||||
26 jun 2024 | 55,35 | 55,35 | 55,35 | 55,35 | 55,02 | - |
25 jun 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,12 | - |
24 jun 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,52 | - |
21 jun 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,62 | - |
20 jun 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,62 | - |
19 jun 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,60 | - |
18 jun 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 59,69 | - |
17 jun 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,29 | - |
14 jun 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 59,94 | - |
13 jun 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,13 | - |
12 jun 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,59 | - |
11 jun 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 60,98 | - |
10 jun 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,13 | - |
07 jun 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,33 | - |
06 jun 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,18 | - |
05 jun 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,63 | - |
04 jun 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 60,69 | - |
03 jun 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 61,73 | - |
31 may 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,03 | - |
30 may 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,39 | - |
29 may 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,64 | - |
28 may 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 61,93 | - |
27 may 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,58 | - |
24 may 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 60,69 | - |
23 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,43 | - |
22 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 61,63 | - |
21 may 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,33 | - |
20 may 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 61,78 | - |
17 may 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 61,73 | - |
16 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,43 | - |
15 may 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,49 | - |
14 may 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,44 | - |
13 may 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 60,98 | - |
10 may 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,84 | - |
09 may 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 59,69 | - |
08 may 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,19 | - |
07 may 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 58,90 | - |
06 may 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,55 | - |
03 may 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 55,96 | - |
02 may 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,42 | - |
30 abr 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,22 | - |
29 abr 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,07 | - |
26 abr 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,47 | - |
25 abr 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 53,78 | - |
24 abr 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,42 | - |
23 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,58 | - |
22 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 52,88 | - |
19 abr 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 52,78 | - |
18 abr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 53,83 | - |
17 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 52,88 | - |
16 abr 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,44 | - |
15 abr 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,28 | - |
12 abr 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,23 | - |
11 abr 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,23 | - |
10 abr 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,88 | - |
09 abr 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,63 | - |
08 abr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,48 | - |
05 abr 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 53,73 | - |
04 abr 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,68 | - |
03 abr 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 53,93 | - |
02 abr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,37 | - |
28 mar 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,57 | - |
27 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 54,87 | - |
26 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 54,97 | - |
25 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,47 | - |
22 mar 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,37 | - |
21 mar 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,57 | - |
20 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,38 | - |
19 mar 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,68 | - |
18 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 54,97 | - |
15 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,27 | - |
14 mar 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,58 | - |
13 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,08 | - |
12 mar 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 53,98 | - |
11 mar 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 53,78 | - |
08 mar 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,68 | - |
07 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,18 | - |
07 mar 2024 | 0.33 Dividendo | |||||
06 mar 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 53,65 | - |
05 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,75 | - |
04 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,14 | - |
01 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 53,94 | - |
29 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 52,76 | - |
28 feb 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 53,94 | - |
27 feb 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,04 | - |
26 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,03 | - |
23 feb 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,03 | - |
22 feb 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 55,82 | - |
21 feb 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 55,33 | - |
20 feb 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 54,83 | - |
19 feb 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 54,54 | - |
16 feb 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 54,34 | - |
15 feb 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,85 | - |
14 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 52,76 | - |
13 feb 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 54,83 | - |
12 feb 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 54,64 | - |
09 feb 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,14 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |