Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 58,82 | 59,24 | 58,80 | 58,80 | 58,80 | 694 |
21 jun 2024 | 57,48 | 58,68 | 57,48 | 58,42 | 58,42 | 4917 |
20 jun 2024 | 57,54 | 57,54 | 56,32 | 57,44 | 57,44 | 8318 |
19 jun 2024 | 59,28 | 59,28 | 58,96 | 58,96 | 58,96 | 221 |
18 jun 2024 | 59,08 | 59,20 | 59,08 | 59,16 | 59,16 | 584 |
17 jun 2024 | 58,96 | 59,24 | 58,96 | 59,04 | 59,04 | 263 |
14 jun 2024 | 59,44 | 59,44 | 58,62 | 58,70 | 58,70 | 75 |
13 jun 2024 | 60,04 | 60,04 | 59,56 | 59,74 | 59,74 | 157 |
12 jun 2024 | 59,64 | 60,20 | 59,64 | 59,88 | 59,88 | 270 |
11 jun 2024 | 59,46 | 59,66 | 59,06 | 59,54 | 59,54 | 417 |
10 jun 2024 | 59,64 | 59,64 | 59,12 | 59,34 | 59,34 | 606 |
07 jun 2024 | 59,84 | 60,12 | 59,80 | 59,96 | 59,96 | 350 |
06 jun 2024 | 59,36 | 59,82 | 59,20 | 59,82 | 59,82 | 123 |
05 jun 2024 | 59,80 | 59,80 | 59,46 | 59,46 | 59,46 | 1635 |
04 jun 2024 | 59,16 | 59,62 | 59,16 | 59,62 | 59,62 | 183 |
03 jun 2024 | 59,44 | 59,44 | 59,24 | 59,26 | 59,26 | 293 |
31 may 2024 | 59,30 | 59,30 | 59,02 | 59,06 | 59,06 | 227 |
30 may 2024 | 58,60 | 58,88 | 58,34 | 58,88 | 58,88 | 510 |
29 may 2024 | 58,74 | 58,74 | 58,48 | 58,48 | 58,48 | 50 |
28 may 2024 | 59,36 | 59,36 | 58,76 | 58,76 | 58,76 | 772 |
27 may 2024 | 59,30 | 59,32 | 59,18 | 59,18 | 59,18 | 471 |
24 may 2024 | 59,32 | 59,32 | 58,98 | 59,16 | 59,16 | 6968 |
23 may 2024 | 59,60 | 59,60 | 59,28 | 59,28 | 59,28 | 35 |
22 may 2024 | 59,82 | 59,82 | 59,50 | 59,64 | 59,64 | 896 |
21 may 2024 | 59,98 | 60,04 | 59,82 | 60,00 | 60,00 | 715 |
20 may 2024 | 59,66 | 60,06 | 59,66 | 59,82 | 59,82 | 458 |
17 may 2024 | 59,84 | 59,88 | 59,84 | 59,84 | 59,84 | 67 |
16 may 2024 | 59,52 | 59,84 | 59,52 | 59,84 | 59,84 | 7444 |
15 may 2024 | 59,34 | 59,60 | 59,34 | 59,60 | 59,60 | 83 |
14 may 2024 | 59,56 | 59,56 | 59,22 | 59,38 | 59,38 | 1324 |
13 may 2024 | 59,70 | 60,00 | 59,66 | 59,94 | 59,94 | 953 |
10 may 2024 | 59,28 | 59,60 | 59,28 | 59,50 | 59,50 | 108 |
09 may 2024 | 59,20 | 59,42 | 59,02 | 59,26 | 59,26 | 1197 |
08 may 2024 | 59,08 | 59,46 | 59,08 | 59,32 | 59,32 | 4662 |
07 may 2024 | 58,18 | 58,74 | 58,18 | 58,74 | 58,74 | 3 |
06 may 2024 | 57,80 | 58,68 | 57,80 | 58,12 | 58,12 | 3421 |
03 may 2024 | 57,22 | 57,84 | 57,22 | 57,84 | 57,84 | 1203 |
03 may 2024 | 2.1 Dividendo | |||||
02 may 2024 | 58,88 | 59,46 | 58,76 | 59,46 | 57,36 | 3914 |
30 abr 2024 | 58,88 | 60,20 | 58,48 | 60,20 | 58,07 | 2747 |
29 abr 2024 | 58,56 | 58,72 | 58,56 | 58,66 | 56,59 | 333 |
26 abr 2024 | 58,62 | 58,62 | 58,06 | 58,30 | 56,24 | 3000 |
25 abr 2024 | 59,54 | 59,54 | 59,04 | 59,30 | 57,21 | 3469 |
24 abr 2024 | 59,58 | 59,86 | 59,46 | 59,86 | 57,75 | 296 |
23 abr 2024 | 60,18 | 60,18 | 59,62 | 59,62 | 57,51 | 622 |
22 abr 2024 | 59,96 | 60,16 | 59,94 | 59,94 | 57,82 | 4713 |
19 abr 2024 | 59,34 | 59,54 | 58,90 | 59,54 | 57,44 | 2113 |
18 abr 2024 | 59,38 | 59,72 | 58,74 | 59,14 | 57,05 | 3748 |
17 abr 2024 | 57,74 | 58,76 | 57,74 | 58,64 | 56,57 | 4743 |
16 abr 2024 | 57,66 | 57,66 | 57,40 | 57,58 | 55,55 | 173 |
15 abr 2024 | 58,04 | 58,10 | 57,62 | 57,86 | 55,82 | 3673 |
12 abr 2024 | 57,98 | 58,00 | 57,50 | 57,90 | 55,86 | 2224 |
11 abr 2024 | 57,70 | 57,82 | 57,62 | 57,64 | 55,60 | 406 |
10 abr 2024 | 57,62 | 57,62 | 57,02 | 57,62 | 55,58 | 5064 |
09 abr 2024 | 57,44 | 57,84 | 57,40 | 57,56 | 55,53 | 203 |
08 abr 2024 | 57,92 | 57,92 | 57,64 | 57,78 | 55,74 | 1625 |
05 abr 2024 | 57,46 | 57,84 | 57,46 | 57,76 | 55,72 | 4733 |
04 abr 2024 | 58,44 | 58,46 | 57,96 | 58,00 | 55,95 | 3603 |
03 abr 2024 | 59,06 | 59,24 | 58,62 | 58,62 | 56,55 | 1606 |
02 abr 2024 | 60,10 | 60,10 | 59,00 | 59,00 | 56,92 | 1232 |
28 mar 2024 | 59,79 | 60,05 | 59,79 | 59,98 | 57,86 | 696 |
27 mar 2024 | 60,19 | 60,19 | 59,57 | 59,66 | 57,55 | 2823 |
26 mar 2024 | 59,07 | 59,91 | 59,07 | 59,91 | 57,79 | 1386 |
25 mar 2024 | 59,43 | 59,47 | 58,84 | 59,32 | 57,22 | 1139 |
22 mar 2024 | 59,38 | 59,57 | 59,35 | 59,57 | 57,47 | 291 |
21 mar 2024 | 59,32 | 59,32 | 59,00 | 59,13 | 57,04 | 21 |
20 mar 2024 | 59,14 | 59,42 | 59,08 | 59,39 | 57,29 | 681 |
19 mar 2024 | 59,16 | 59,30 | 59,16 | 59,27 | 57,18 | 202 |
18 mar 2024 | 59,30 | 59,32 | 59,17 | 59,32 | 57,22 | 1856 |
15 mar 2024 | 59,55 | 59,85 | 59,50 | 59,55 | 57,45 | 2452 |
14 mar 2024 | 59,94 | 59,94 | 59,42 | 59,42 | 57,32 | 213 |
13 mar 2024 | 59,29 | 59,56 | 59,29 | 59,56 | 57,46 | 226 |
12 mar 2024 | 59,00 | 59,10 | 58,95 | 59,07 | 56,98 | 792 |
11 mar 2024 | 58,89 | 58,98 | 58,69 | 58,98 | 56,90 | 70 |
08 mar 2024 | 58,72 | 58,85 | 58,51 | 58,65 | 56,58 | 194 |
07 mar 2024 | 58,45 | 58,92 | 58,35 | 58,89 | 56,81 | 217 |
06 mar 2024 | 59,07 | 59,07 | 58,76 | 58,76 | 56,68 | 1469 |
05 mar 2024 | 59,48 | 59,48 | 59,10 | 59,22 | 57,13 | 102 |
04 mar 2024 | 58,59 | 59,10 | 58,58 | 59,08 | 56,99 | 2016 |
01 mar 2024 | 59,10 | 59,10 | 58,67 | 58,80 | 56,72 | 507 |
29 feb 2024 | 59,63 | 59,72 | 59,02 | 59,02 | 56,94 | 3537 |
28 feb 2024 | 60,45 | 60,45 | 59,62 | 59,62 | 57,51 | 3168 |
27 feb 2024 | 60,24 | 60,48 | 60,17 | 60,48 | 58,34 | 937 |
26 feb 2024 | 60,55 | 60,60 | 60,30 | 60,30 | 58,17 | 914 |
23 feb 2024 | 61,00 | 61,00 | 59,91 | 60,83 | 58,68 | 5296 |
22 feb 2024 | 62,95 | 63,00 | 61,35 | 61,64 | 59,46 | 5035 |
21 feb 2024 | 61,60 | 62,00 | 61,52 | 61,52 | 59,35 | 1819 |
20 feb 2024 | 61,46 | 61,78 | 61,46 | 61,67 | 59,49 | 499 |
19 feb 2024 | 61,57 | 61,58 | 61,44 | 61,52 | 59,35 | 219 |
16 feb 2024 | 61,05 | 61,39 | 60,93 | 61,39 | 59,22 | 512 |
15 feb 2024 | 60,79 | 61,05 | 60,79 | 61,05 | 58,89 | 100 |
14 feb 2024 | 61,11 | 61,11 | 60,69 | 60,69 | 58,55 | 1534 |
13 feb 2024 | 60,77 | 60,81 | 60,68 | 60,70 | 58,56 | 837 |
12 feb 2024 | 60,92 | 61,00 | 60,90 | 60,91 | 58,76 | 328 |
09 feb 2024 | 60,98 | 60,98 | 60,80 | 60,88 | 58,73 | 569 |
08 feb 2024 | 61,83 | 61,91 | 61,50 | 61,55 | 59,38 | 692 |
07 feb 2024 | 61,85 | 62,02 | 61,48 | 61,48 | 59,31 | 2337 |
06 feb 2024 | 61,68 | 61,92 | 61,28 | 61,92 | 59,73 | 1501 |
05 feb 2024 | 61,31 | 61,73 | 61,31 | 61,73 | 59,55 | 188 |
02 feb 2024 | 61,63 | 61,65 | 60,94 | 60,94 | 58,79 | 4476 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |