Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
27 jun 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
27 jun 2024 | 0.33 Dividendo | |||||
26 jun 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,37 | - |
25 jun 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,52 | - |
24 jun 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,07 | - |
21 jun 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,31 | - |
20 jun 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,21 | - |
19 jun 2024 | 59,35 | 60,40 | 59,35 | 60,40 | 60,04 | - |
18 jun 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 58,99 | - |
17 jun 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,69 | - |
14 jun 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,24 | - |
13 jun 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 60,93 | - |
12 jun 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,09 | - |
11 jun 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,63 | - |
10 jun 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 60,93 | - |
07 jun 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,03 | - |
06 jun 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 61,68 | - |
05 jun 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,08 | - |
04 jun 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,58 | - |
03 jun 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,13 | - |
31 may 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,58 | - |
30 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 59,99 | - |
29 may 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,48 | - |
28 may 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,33 | - |
27 may 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,28 | - |
24 may 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,48 | - |
23 may 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 60,98 | - |
22 may 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,38 | - |
21 may 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,08 | - |
20 may 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,38 | - |
17 may 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,28 | - |
16 may 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,03 | - |
15 may 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,04 | - |
14 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 59,99 | - |
13 may 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,53 | - |
10 may 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,39 | - |
09 may 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,34 | - |
08 may 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 58,84 | - |
07 may 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,15 | - |
06 may 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,05 | - |
03 may 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,41 | - |
02 may 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,42 | - |
30 abr 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 54,92 | - |
29 abr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,57 | - |
26 abr 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,87 | - |
25 abr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,48 | - |
24 abr 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,87 | - |
23 abr 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,08 | - |
22 abr 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,43 | - |
19 abr 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 52,83 | - |
18 abr 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 53,13 | - |
17 abr 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,58 | - |
16 abr 2024 | 52,65 | 52,65 | 52,65 | 52,65 | 52,33 | - |
15 abr 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 52,93 | - |
12 abr 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 52,98 | - |
11 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 52,88 | - |
10 abr 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,38 | - |
09 abr 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,33 | - |
08 abr 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,08 | - |
05 abr 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,43 | - |
04 abr 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,28 | - |
03 abr 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,67 | - |
02 abr 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,07 | - |
28 mar 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,07 | - |
27 mar 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,57 | - |
26 mar 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,57 | - |
25 mar 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,07 | - |
22 mar 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,07 | - |
21 mar 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,87 | - |
20 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,18 | - |
19 mar 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,28 | - |
18 mar 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,37 | - |
15 mar 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 54,17 | - |
14 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,38 | - |
13 mar 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,67 | - |
12 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,38 | - |
11 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,38 | - |
08 mar 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,18 | - |
07 mar 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 52,98 | - |
07 mar 2024 | 0.33 Dividendo | |||||
06 mar 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,35 | - |
05 mar 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,25 | - |
04 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,74 | - |
01 mar 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 53,35 | - |
29 feb 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,26 | - |
28 feb 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 53,54 | - |
27 feb 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,74 | - |
26 feb 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,24 | - |
23 feb 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 54,53 | - |
22 feb 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,22 | - |
21 feb 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 54,93 | - |
20 feb 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 54,53 | - |
19 feb 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,24 | - |
16 feb 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,84 | - |
15 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,25 | - |
14 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 52,56 | - |
13 feb 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 54,53 | - |
12 feb 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,24 | - |
09 feb 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,84 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |