Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
04 jul 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
03 jul 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
02 jul 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
01 jul 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
28 jun 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
27 jun 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
26 jun 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
25 jun 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
24 jun 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
21 jun 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
20 jun 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
19 jun 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
18 jun 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
17 jun 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
14 jun 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
13 jun 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
12 jun 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,51 | - |
11 jun 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
10 jun 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
07 jun 2024 | 54,87 | 54,87 | 54,87 | 54,87 | 54,87 | - |
06 jun 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
05 jun 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
04 jun 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
03 jun 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
31 may 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
30 may 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
29 may 2024 | 53,11 | 53,11 | 53,11 | 53,11 | 53,11 | - |
28 may 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
27 may 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
24 may 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
23 may 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
22 may 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
21 may 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
20 may 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
17 may 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
16 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
15 may 2024 | 53,68 | 53,68 | 53,68 | 53,68 | 53,68 | - |
14 may 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
13 may 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | - |
10 may 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
09 may 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
08 may 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
07 may 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
06 may 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,78 | - |
03 may 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
02 may 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
30 abr 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
29 abr 2024 | 53,43 | 53,43 | 53,43 | 53,43 | 53,43 | - |
26 abr 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
25 abr 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
25 abr 2024 | 0.42 Dividendo | |||||
24 abr 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,22 | - |
23 abr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 52,95 | - |
22 abr 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,40 | - |
19 abr 2024 | 51,13 | 51,13 | 51,13 | 51,13 | 50,72 | - |
18 abr 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,52 | - |
17 abr 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,25 | - |
16 abr 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,12 | - |
15 abr 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,26 | - |
12 abr 2024 | 51,51 | 51,51 | 51,51 | 51,51 | 51,10 | - |
11 abr 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,14 | - |
10 abr 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,06 | - |
09 abr 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 51,82 | - |
08 abr 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 51,64 | - |
05 abr 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 51,83 | - |
04 abr 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 52,59 | - |
03 abr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,08 | - |
02 abr 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,30 | - |
28 mar 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,08 | - |
27 mar 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 51,98 | - |
26 mar 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 51,68 | - |
25 mar 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 51,68 | - |
22 mar 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,38 | - |
21 mar 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,09 | - |
20 mar 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,00 | - |
19 mar 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,10 | - |
18 mar 2024 | 49,85 | 49,85 | 49,85 | 49,85 | 49,45 | - |
15 mar 2024 | 49,90 | 49,90 | 49,90 | 49,90 | 49,50 | - |
14 mar 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,20 | - |
13 mar 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,00 | - |
12 mar 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,49 | - |
11 mar 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,00 | - |
08 mar 2024 | 50,70 | 50,70 | 50,70 | 50,70 | 50,30 | - |
07 mar 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,39 | - |
06 mar 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 50,89 | - |
05 mar 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,39 | - |
04 mar 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,39 | - |
01 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,39 | - |
29 feb 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,69 | - |
28 feb 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 50,59 | - |
27 feb 2024 | 50,70 | 50,70 | 50,70 | 50,70 | 50,30 | - |
26 feb 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,69 | - |
23 feb 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 50,59 | - |
22 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,39 | - |
21 feb 2024 | 50,50 | 50,50 | 50,50 | 50,50 | 50,10 | - |
20 feb 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,49 | - |
19 feb 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 50,59 | - |
16 feb 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,69 | - |
15 feb 2024 | 50,70 | 50,70 | 50,70 | 50,70 | 50,30 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |