Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 54,09 | 54,09 | 53,93 | 53,93 | 53,93 | 100 |
17 jun 2024 | 53,95 | 53,99 | 53,43 | 53,72 | 53,72 | - |
14 jun 2024 | 54,22 | 54,38 | 53,69 | 54,38 | 54,38 | - |
13 jun 2024 | 53,88 | 54,12 | 53,66 | 54,12 | 54,12 | - |
12 jun 2024 | 54,50 | 54,50 | 54,22 | 54,22 | 54,22 | - |
11 jun 2024 | 56,04 | 56,04 | 54,66 | 54,66 | 54,66 | - |
10 jun 2024 | 55,76 | 56,19 | 55,59 | 56,19 | 56,19 | - |
07 jun 2024 | 54,84 | 55,88 | 54,61 | 55,65 | 55,65 | - |
06 jun 2024 | 53,80 | 54,62 | 53,80 | 54,62 | 54,62 | - |
05 jun 2024 | 54,06 | 54,06 | 53,77 | 54,02 | 54,02 | - |
04 jun 2024 | 54,30 | 54,35 | 53,86 | 53,86 | 53,86 | - |
03 jun 2024 | 54,87 | 54,87 | 53,99 | 53,99 | 53,99 | - |
31 may 2024 | 53,67 | 53,97 | 53,49 | 53,97 | 53,97 | - |
30 may 2024 | 52,74 | 54,06 | 52,73 | 54,06 | 54,06 | - |
29 may 2024 | 53,06 | 53,47 | 52,93 | 53,47 | 53,47 | - |
28 may 2024 | 54,11 | 54,15 | 53,70 | 53,70 | 53,70 | - |
27 may 2024 | 54,15 | 54,25 | 54,09 | 54,25 | 54,25 | - |
24 may 2024 | 53,72 | 54,25 | 53,64 | 54,13 | 54,13 | - |
23 may 2024 | 54,27 | 54,27 | 53,97 | 53,97 | 53,97 | - |
22 may 2024 | 54,14 | 54,30 | 54,06 | 54,12 | 54,12 | - |
21 may 2024 | 53,88 | 54,25 | 53,82 | 54,25 | 54,25 | - |
20 may 2024 | 54,46 | 54,48 | 54,28 | 54,31 | 54,31 | - |
17 may 2024 | 53,82 | 54,42 | 53,79 | 54,42 | 54,42 | - |
16 may 2024 | 53,79 | 54,26 | 53,79 | 54,23 | 54,23 | - |
15 may 2024 | 53,67 | 54,03 | 53,61 | 53,70 | 53,70 | - |
14 may 2024 | 53,37 | 53,64 | 53,30 | 53,64 | 53,64 | - |
13 may 2024 | 54,02 | 54,02 | 53,75 | 53,75 | 53,75 | - |
10 may 2024 | 54,15 | 54,34 | 54,14 | 54,14 | 54,14 | - |
09 may 2024 | 53,19 | 53,90 | 53,19 | 53,78 | 53,78 | - |
08 may 2024 | 53,17 | 53,36 | 53,17 | 53,36 | 53,36 | - |
07 may 2024 | 53,14 | 53,50 | 53,14 | 53,34 | 53,34 | - |
06 may 2024 | 52,75 | 53,06 | 52,75 | 52,92 | 52,92 | - |
03 may 2024 | 52,44 | 52,77 | 51,92 | 52,77 | 52,77 | - |
02 may 2024 | 52,36 | 52,90 | 52,31 | 52,74 | 52,74 | - |
30 abr 2024 | 53,23 | 53,31 | 53,01 | 53,01 | 53,01 | - |
29 abr 2024 | 53,40 | 53,84 | 53,33 | 53,45 | 53,45 | - |
26 abr 2024 | 53,19 | 53,71 | 53,06 | 53,66 | 53,66 | - |
25 abr 2024 | 53,27 | 53,27 | 52,85 | 52,85 | 52,85 | - |
25 abr 2024 | 0.42 Dividendo | |||||
24 abr 2024 | 53,20 | 53,88 | 53,02 | 53,74 | 53,32 | - |
23 abr 2024 | 53,40 | 53,87 | 53,28 | 53,87 | 53,45 | - |
22 abr 2024 | 52,74 | 53,65 | 52,74 | 53,65 | 53,23 | - |
19 abr 2024 | 51,18 | 52,71 | 51,18 | 52,71 | 52,30 | - |
18 abr 2024 | 50,94 | 51,84 | 50,90 | 51,66 | 51,26 | - |
17 abr 2024 | 50,54 | 51,41 | 50,52 | 51,08 | 50,68 | - |
16 abr 2024 | 51,52 | 51,66 | 50,72 | 50,73 | 50,33 | - |
15 abr 2024 | 51,66 | 51,86 | 51,38 | 51,38 | 50,98 | - |
12 abr 2024 | 51,52 | 51,94 | 51,28 | 51,28 | 50,88 | - |
11 abr 2024 | 51,54 | 51,59 | 51,02 | 51,59 | 51,19 | - |
10 abr 2024 | 52,45 | 52,54 | 51,82 | 51,82 | 51,42 | - |
09 abr 2024 | 52,23 | 52,41 | 52,13 | 52,41 | 52,00 | - |
08 abr 2024 | 52,07 | 52,62 | 52,07 | 52,62 | 52,21 | - |
05 abr 2024 | 52,24 | 52,24 | 51,81 | 52,24 | 51,83 | - |
04 abr 2024 | 52,98 | 53,45 | 52,97 | 53,07 | 52,66 | - |
03 abr 2024 | 52,52 | 53,15 | 52,52 | 53,15 | 52,73 | - |
02 abr 2024 | 52,71 | 53,04 | 52,65 | 52,75 | 52,34 | - |
28 mar 2024 | 52,40 | 53,20 | 52,40 | 53,20 | 52,78 | - |
27 mar 2024 | 52,30 | 52,40 | 52,10 | 52,10 | 51,69 | - |
26 mar 2024 | 52,00 | 52,10 | 52,00 | 52,10 | 51,69 | - |
25 mar 2024 | 52,00 | 52,40 | 51,90 | 52,10 | 51,69 | - |
22 mar 2024 | 52,70 | 52,80 | 52,10 | 52,10 | 51,69 | - |
21 mar 2024 | 51,40 | 52,30 | 51,40 | 52,30 | 51,89 | - |
20 mar 2024 | 50,40 | 51,20 | 50,40 | 51,00 | 50,60 | - |
19 mar 2024 | 50,40 | 50,70 | 50,40 | 50,50 | 50,11 | - |
18 mar 2024 | 49,80 | 50,20 | 49,65 | 50,20 | 49,81 | - |
15 mar 2024 | 49,85 | 50,00 | 49,85 | 49,85 | 49,46 | - |
14 mar 2024 | 50,50 | 50,60 | 49,95 | 49,95 | 49,56 | - |
13 mar 2024 | 50,30 | 50,60 | 50,30 | 50,40 | 50,01 | - |
12 mar 2024 | 50,80 | 50,80 | 50,30 | 50,30 | 49,91 | - |
11 mar 2024 | 50,30 | 50,90 | 49,90 | 50,90 | 50,50 | - |
08 mar 2024 | 50,60 | 50,80 | 50,60 | 50,60 | 50,20 | - |
07 mar 2024 | 50,70 | 51,10 | 50,60 | 50,60 | 50,20 | - |
06 mar 2024 | 51,20 | 51,30 | 50,80 | 50,80 | 50,40 | - |
05 mar 2024 | 50,70 | 51,60 | 50,70 | 51,50 | 51,10 | - |
04 mar 2024 | 50,70 | 51,60 | 50,70 | 51,10 | 50,70 | - |
01 mar 2024 | 51,70 | 51,70 | 50,80 | 50,80 | 50,40 | - |
29 feb 2024 | 51,00 | 51,60 | 50,80 | 51,60 | 51,20 | - |
28 feb 2024 | 50,90 | 51,50 | 50,90 | 51,30 | 50,90 | - |
27 feb 2024 | 50,60 | 50,90 | 50,60 | 50,80 | 50,40 | - |
26 feb 2024 | 51,00 | 51,30 | 50,90 | 50,90 | 50,50 | - |
23 feb 2024 | 50,90 | 51,40 | 50,80 | 51,40 | 51,00 | - |
22 feb 2024 | 50,70 | 51,10 | 50,70 | 51,00 | 50,60 | - |
21 feb 2024 | 50,40 | 50,90 | 50,30 | 50,80 | 50,40 | - |
20 feb 2024 | 50,80 | 50,80 | 50,50 | 50,70 | 50,30 | - |
19 feb 2024 | 50,90 | 51,00 | 50,90 | 50,90 | 50,50 | - |
16 feb 2024 | 51,00 | 51,30 | 50,90 | 51,20 | 50,80 | - |
15 feb 2024 | 50,60 | 51,10 | 50,50 | 51,10 | 50,70 | - |
14 feb 2024 | 50,00 | 50,80 | 50,00 | 50,60 | 50,20 | - |
13 feb 2024 | 51,30 | 51,30 | 50,20 | 50,20 | 49,81 | - |
12 feb 2024 | 50,80 | 51,70 | 50,80 | 51,70 | 51,30 | - |
09 feb 2024 | 50,80 | 51,00 | 50,80 | 51,00 | 50,60 | - |
08 feb 2024 | 51,00 | 51,00 | 50,60 | 50,60 | 50,20 | - |
07 feb 2024 | 50,90 | 51,20 | 50,80 | 51,20 | 50,80 | - |
06 feb 2024 | 50,90 | 51,30 | 50,80 | 51,00 | 50,60 | - |
05 feb 2024 | 51,20 | 51,20 | 51,10 | 51,10 | 50,70 | - |
02 feb 2024 | 50,80 | 51,50 | 50,30 | 51,50 | 51,10 | - |
01 feb 2024 | 51,10 | 51,20 | 50,70 | 50,70 | 50,30 | - |
31 ene 2024 | 51,50 | 51,80 | 51,50 | 51,50 | 51,10 | - |
30 ene 2024 | 51,30 | 51,70 | 51,30 | 51,50 | 51,10 | - |
29 ene 2024 | 50,70 | 51,30 | 50,70 | 51,00 | 50,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |