Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
01 may 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
30 abr 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
29 abr 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
26 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
25 abr 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
24 abr 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
23 abr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
22 abr 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
19 abr 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
18 abr 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
17 abr 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
16 abr 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
15 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
12 abr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
11 abr 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
10 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
09 abr 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
08 abr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
05 abr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
04 abr 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
03 abr 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
02 abr 2024 | 61,56 | 61,56 | 61,56 | 61,56 | 61,56 | - |
01 abr 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
28 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
27 mar 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
26 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
25 mar 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
22 mar 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
21 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
20 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
19 mar 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
18 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
15 mar 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
14 mar 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
13 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
13 mar 2024 | 0.205 Dividendo | |||||
12 mar 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,00 | - |
11 mar 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,67 | - |
08 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,63 | - |
07 mar 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,10 | - |
06 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,57 | - |
05 mar 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,23 | - |
04 mar 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 60,82 | - |
01 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,80 | - |
29 feb 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,16 | - |
28 feb 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 59,99 | - |
27 feb 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,02 | - |
26 feb 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 59,96 | - |
23 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,10 | - |
22 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,08 | - |
21 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,15 | - |
20 feb 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 58,95 | - |
16 feb 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,15 | - |
15 feb 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,26 | - |
14 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 58,82 | - |
13 feb 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,33 | - |
12 feb 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,08 | - |
09 feb 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,07 | - |
08 feb 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 58,83 | - |
07 feb 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,78 | - |
06 feb 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,34 | - |
05 feb 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,10 | - |
02 feb 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,31 | - |
01 feb 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,18 | - |
31 ene 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,56 | - |
30 ene 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,19 | - |
29 ene 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,10 | - |
26 ene 2024 | 57,99 | 57,99 | 57,99 | 57,99 | 57,80 | - |
25 ene 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 57,85 | - |
24 ene 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,77 | - |
23 ene 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,67 | - |
22 ene 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,50 | - |
19 ene 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,45 | - |
18 ene 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,79 | - |
17 ene 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,48 | - |
16 ene 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,72 | - |
12 ene 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 56,97 | - |
11 ene 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 56,90 | - |
10 ene 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,91 | - |
09 ene 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,76 | - |
08 ene 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,91 | - |
05 ene 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,42 | - |
04 ene 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,36 | - |
03 ene 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,49 | - |
02 ene 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 56,84 | - |
29 dic 2023 | 57,20 | 57,20 | 57,20 | 57,20 | 57,01 | - |
28 dic 2023 | 57,29 | 57,29 | 57,29 | 57,29 | 57,10 | - |
27 dic 2023 | 57,27 | 57,27 | 57,27 | 57,27 | 57,08 | - |
26 dic 2023 | 57,18 | 57,18 | 57,18 | 57,18 | 56,99 | - |
22 dic 2023 | 56,88 | 56,88 | 56,88 | 56,88 | 56,69 | - |
21 dic 2023 | 56,80 | 56,80 | 56,80 | 56,80 | 56,61 | - |
20 dic 2023 | 56,28 | 56,28 | 56,28 | 56,28 | 56,09 | - |
19 dic 2023 | 57,12 | 57,12 | 57,12 | 57,12 | 56,93 | - |
18 dic 2023 | 56,83 | 56,83 | 56,83 | 56,83 | 56,64 | - |
15 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,43 | - |
15 dic 2023 | 0.343 Dividendo | |||||
15 dic 2023 | 1.207 Plusvalía | |||||
14 dic 2023 | 58,23 | 58,23 | 58,23 | 58,23 | 56,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |