Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | 22 |
21 jun 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,60 | - |
20 jun 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
19 jun 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
18 jun 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
17 jun 2024 | 59,46 | 60,04 | 59,46 | 60,04 | 60,04 | 22 |
14 jun 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
13 jun 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | 8 |
12 jun 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
11 jun 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
10 jun 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
07 jun 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,66 | - |
06 jun 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
05 jun 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
04 jun 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
03 jun 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
31 may 2024 | 62,54 | 62,54 | 62,54 | 62,54 | 62,54 | - |
31 may 2024 | 0.4 Dividendo | |||||
30 may 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,56 | - |
29 may 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,09 | - |
28 may 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 62,59 | - |
27 may 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 61,84 | - |
24 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,40 | - |
23 may 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,38 | - |
22 may 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,53 | - |
21 may 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,21 | - |
20 may 2024 | 65,00 | 65,32 | 65,00 | 65,32 | 64,90 | - |
17 may 2024 | 62,96 | 64,04 | 62,96 | 64,04 | 63,63 | 125 |
16 may 2024 | 64,20 | 64,20 | 64,20 | 64,20 | 63,79 | 2 |
15 may 2024 | 62,92 | 64,58 | 62,92 | 64,58 | 64,16 | 160 |
14 may 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,12 | - |
13 may 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 62,65 | - |
10 may 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,51 | - |
09 may 2024 | 61,50 | 62,30 | 61,50 | 62,30 | 61,90 | - |
08 may 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,59 | - |
07 may 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,35 | - |
06 may 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,09 | - |
03 may 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,01 | - |
02 may 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,04 | - |
30 abr 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,05 | - |
29 abr 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 60,79 | 500 |
26 abr 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,24 | - |
25 abr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 58,90 | - |
24 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,24 | - |
23 abr 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,39 | - |
22 abr 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,10 | - |
19 abr 2024 | 59,38 | 59,78 | 59,38 | 59,78 | 59,39 | 20 |
18 abr 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,06 | - |
17 abr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 56,91 | - |
16 abr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,09 | - |
15 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 57,65 | 20 |
12 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,43 | - |
11 abr 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 56,79 | - |
10 abr 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 56,83 | - |
09 abr 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,43 | - |
08 abr 2024 | 57,56 | 57,56 | 56,92 | 56,92 | 56,55 | 801 |
05 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 55,68 | - |
04 abr 2024 | 56,70 | 56,70 | 56,24 | 56,24 | 55,88 | 125 |
03 abr 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,14 | - |
02 abr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,44 | - |
28 mar 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,02 | - |
27 mar 2024 | 51,40 | 51,40 | 51,40 | 51,40 | 51,07 | - |
26 mar 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 51,09 | - |
25 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 50,89 | - |
22 mar 2024 | 51,46 | 51,46 | 51,46 | 51,46 | 51,13 | - |
21 mar 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,21 | - |
20 mar 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,46 | - |
19 mar 2024 | 50,58 | 50,58 | 50,30 | 50,30 | 49,98 | 250 |
18 mar 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,77 | - |
15 mar 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,61 | - |
14 mar 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 50,79 | - |
13 mar 2024 | 50,48 | 50,48 | 50,48 | 50,48 | 50,15 | - |
12 mar 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 50,05 | - |
11 mar 2024 | 50,34 | 50,34 | 50,34 | 50,34 | 50,02 | - |
08 mar 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,16 | - |
07 mar 2024 | 49,33 | 49,33 | 49,33 | 49,33 | 49,01 | - |
06 mar 2024 | 48,35 | 48,35 | 48,35 | 48,35 | 48,04 | - |
05 mar 2024 | 47,67 | 49,06 | 47,67 | 49,06 | 48,74 | 50 |
04 mar 2024 | 45,60 | 45,60 | 45,60 | 45,60 | 45,31 | - |
01 mar 2024 | 44,30 | 44,30 | 44,30 | 44,30 | 44,01 | - |
29 feb 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,70 | - |
29 feb 2024 | 0.4 Dividendo | |||||
28 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 43,66 | - |
27 feb 2024 | 44,94 | 44,94 | 44,94 | 44,94 | 44,25 | - |
26 feb 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 44,96 | - |
23 feb 2024 | 44,31 | 44,31 | 44,31 | 44,31 | 43,63 | - |
22 feb 2024 | 44,96 | 44,96 | 44,96 | 44,96 | 44,27 | - |
21 feb 2024 | 45,01 | 45,01 | 45,01 | 45,01 | 44,32 | - |
20 feb 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 43,58 | - |
19 feb 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 43,95 | - |
16 feb 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,10 | - |
15 feb 2024 | 42,13 | 42,13 | 42,13 | 42,13 | 41,48 | - |
14 feb 2024 | 41,86 | 41,86 | 41,86 | 41,86 | 41,21 | - |
13 feb 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 42,84 | - |
12 feb 2024 | 43,01 | 43,01 | 43,01 | 43,01 | 42,35 | - |
09 feb 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,01 | 316 |
08 feb 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,16 | - |
07 feb 2024 | 44,02 | 44,02 | 43,79 | 43,79 | 43,11 | 44 |
06 feb 2024 | 44,07 | 44,31 | 44,07 | 44,31 | 43,63 | 12 |
05 feb 2024 | 44,72 | 44,72 | 44,72 | 44,72 | 44,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |