Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
24 jun 2024 | 53,82 | 53,82 | 53,82 | 53,82 | 53,82 | - |
21 jun 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
20 jun 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
18 jun 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
17 jun 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
14 jun 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
13 jun 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
12 jun 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
12 jun 2024 | 0.12 Dividendo | |||||
11 jun 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,09 | - |
10 jun 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,12 | - |
07 jun 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,00 | - |
06 jun 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,02 | - |
05 jun 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 53,05 | - |
04 jun 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,73 | - |
03 jun 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,65 | - |
31 may 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 52,88 | - |
30 may 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,25 | - |
29 may 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,15 | - |
28 may 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,73 | - |
24 may 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,07 | - |
23 may 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,83 | - |
22 may 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,39 | - |
21 may 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,51 | - |
20 may 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,42 | - |
17 may 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,55 | - |
16 may 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,50 | - |
15 may 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,58 | - |
14 may 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,10 | - |
13 may 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 52,92 | - |
10 may 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 52,99 | - |
09 may 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,85 | - |
08 may 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,48 | - |
07 may 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 52,42 | - |
06 may 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,17 | - |
03 may 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,87 | - |
02 may 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,36 | - |
01 may 2024 | 51,31 | 51,31 | 51,31 | 51,31 | 51,19 | - |
30 abr 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,36 | - |
29 abr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 51,97 | - |
26 abr 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,78 | - |
25 abr 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 51,84 | - |
24 abr 2024 | 52,03 | 52,03 | 52,03 | 52,03 | 51,91 | - |
23 abr 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 51,92 | - |
22 abr 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,40 | - |
19 abr 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,03 | - |
18 abr 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 50,88 | - |
17 abr 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 50,94 | - |
16 abr 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,03 | - |
15 abr 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,13 | - |
12 abr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,50 | - |
11 abr 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,16 | - |
10 abr 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,12 | - |
09 abr 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,74 | - |
08 abr 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,64 | - |
05 abr 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,60 | - |
04 abr 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,16 | - |
03 abr 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,59 | - |
02 abr 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,71 | - |
01 abr 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 53,04 | - |
28 mar 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,30 | - |
27 mar 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,18 | - |
26 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,48 | - |
25 mar 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,55 | - |
22 mar 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,74 | - |
21 mar 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 52,93 | - |
20 mar 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,76 | - |
19 mar 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,51 | - |
18 mar 2024 | 52,33 | 52,33 | 52,33 | 52,33 | 52,21 | - |
15 mar 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,11 | - |
14 mar 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,31 | - |
13 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,49 | - |
13 mar 2024 | 0.117 Dividendo | |||||
12 mar 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,50 | - |
11 mar 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,32 | - |
08 mar 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 52,19 | - |
07 mar 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,28 | - |
06 mar 2024 | 52,16 | 52,16 | 52,16 | 52,16 | 51,93 | - |
05 mar 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,69 | - |
04 mar 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,00 | - |
01 mar 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 51,89 | - |
29 feb 2024 | 51,91 | 51,91 | 51,91 | 51,91 | 51,68 | - |
28 feb 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,59 | - |
27 feb 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,59 | - |
26 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,49 | - |
23 feb 2024 | 51,93 | 51,93 | 51,93 | 51,93 | 51,70 | - |
22 feb 2024 | 51,83 | 51,83 | 51,83 | 51,83 | 51,60 | - |
21 feb 2024 | 51,39 | 51,39 | 51,39 | 51,39 | 51,16 | - |
20 feb 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 50,95 | - |
16 feb 2024 | 51,19 | 51,19 | 51,19 | 51,19 | 50,96 | - |
15 feb 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,03 | - |
14 feb 2024 | 50,79 | 50,79 | 50,79 | 50,79 | 50,56 | - |
13 feb 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,19 | - |
12 feb 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 50,77 | - |
09 feb 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,67 | - |
08 feb 2024 | 50,84 | 50,84 | 50,84 | 50,84 | 50,61 | - |
07 feb 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,67 | - |
06 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,57 | - |
05 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,57 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |