Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 59,96 | 59,96 | 59,96 | 59,30 | 59,30 | 158 |
05 jun 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
04 jun 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
03 jun 2024 | 59,44 | 59,44 | 59,16 | 59,32 | 59,32 | 158 |
31 may 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
30 may 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
29 may 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
28 may 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
27 may 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
24 may 2024 | 59,08 | 59,08 | 59,06 | 59,06 | 59,06 | 100 |
23 may 2024 | 60,00 | 60,00 | 59,50 | 59,50 | 59,50 | 35 |
22 may 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
21 may 2024 | 59,58 | 60,00 | 59,58 | 59,94 | 59,94 | 660 |
20 may 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
17 may 2024 | 59,66 | 59,74 | 59,66 | 59,74 | 59,74 | 360 |
16 may 2024 | 59,74 | 59,76 | 59,74 | 59,76 | 59,76 | 350 |
15 may 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
14 may 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
13 may 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
10 may 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
09 may 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
08 may 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
07 may 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
06 may 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
03 may 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
03 may 2024 | 2.1 Dividendo | |||||
02 may 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 56,60 | - |
30 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 56,50 | - |
29 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 56,41 | - |
26 abr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 57,43 | - |
25 abr 2024 | 59,52 | 59,52 | 59,42 | 59,42 | 57,29 | 250 |
24 abr 2024 | 59,70 | 59,70 | 59,50 | 59,50 | 57,37 | 1000 |
23 abr 2024 | 60,14 | 60,14 | 59,70 | 59,78 | 57,64 | 101 |
22 abr 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 57,22 | - |
19 abr 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 56,20 | - |
18 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 56,52 | - |
17 abr 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 55,62 | - |
16 abr 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 55,29 | - |
15 abr 2024 | 57,44 | 57,44 | 57,40 | 57,40 | 55,35 | 200 |
12 abr 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 55,79 | - |
11 abr 2024 | 57,28 | 57,52 | 57,28 | 57,52 | 55,46 | 31 |
10 abr 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 55,54 | - |
09 abr 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 55,46 | - |
08 abr 2024 | 57,94 | 57,94 | 57,64 | 57,64 | 55,58 | 80 |
05 abr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 55,40 | - |
04 abr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 56,47 | - |
03 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 56,99 | - |
02 abr 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 57,78 | - |
28 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 57,64 | - |
27 mar 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 57,79 | - |
26 mar 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 57,02 | - |
25 mar 2024 | 59,61 | 59,61 | 59,04 | 59,04 | 56,93 | 258 |
22 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 56,81 | - |
21 mar 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 57,54 | - |
20 mar 2024 | 59,10 | 59,33 | 59,10 | 59,33 | 57,21 | 30 |
19 mar 2024 | 59,26 | 59,35 | 59,26 | 59,35 | 57,23 | 250 |
18 mar 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 57,34 | 200 |
15 mar 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 57,09 | - |
14 mar 2024 | 59,64 | 59,64 | 59,56 | 59,56 | 57,43 | 120 |
13 mar 2024 | 59,17 | 59,37 | 59,17 | 59,37 | 57,25 | 470 |
12 mar 2024 | 59,07 | 59,15 | 59,07 | 59,15 | 57,03 | 500 |
11 mar 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 56,31 | - |
08 mar 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 56,89 | - |
07 mar 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 56,34 | - |
06 mar 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 56,90 | - |
05 mar 2024 | 58,69 | 59,05 | 58,69 | 59,05 | 56,94 | 200 |
04 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 56,29 | - |
01 mar 2024 | 59,16 | 59,16 | 59,05 | 59,05 | 56,94 | 121 |
29 feb 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 57,49 | - |
28 feb 2024 | 60,43 | 60,43 | 60,40 | 60,40 | 58,24 | 160 |
27 feb 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 58,15 | - |
26 feb 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 58,27 | - |
23 feb 2024 | 61,74 | 61,74 | 60,55 | 60,55 | 58,38 | - |
22 feb 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 59,97 | - |
21 feb 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 59,39 | - |
20 feb 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 59,09 | - |
19 feb 2024 | 61,10 | 61,48 | 61,10 | 61,48 | 59,28 | 200 |
16 feb 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 58,63 | - |
15 feb 2024 | 60,92 | 61,12 | 60,92 | 61,12 | 58,93 | 40 |
14 feb 2024 | 60,76 | 61,02 | 60,76 | 61,02 | 58,84 | 79 |
13 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 58,14 | - |
12 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 58,34 | - |
09 feb 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 59,07 | - |
08 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 59,32 | - |
07 feb 2024 | 61,94 | 61,94 | 61,48 | 61,48 | 59,28 | 315 |
06 feb 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 59,61 | - |
05 feb 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 58,82 | - |
02 feb 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 58,97 | - |
01 feb 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 59,30 | - |
31 ene 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 59,54 | - |
30 ene 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 59,75 | - |
29 ene 2024 | 61,05 | 61,93 | 61,05 | 61,93 | 59,71 | 40 |
26 ene 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 58,85 | - |
25 ene 2024 | 61,33 | 61,33 | 60,72 | 60,72 | 58,55 | 300 |
24 ene 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 59,17 | - |
23 ene 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 59,08 | - |
22 ene 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 59,48 | - |
19 ene 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 59,03 | - |
18 ene 2024 | 61,43 | 61,43 | 61,25 | 61,35 | 59,16 | 73 |
17 ene 2024 | 61,31 | 61,37 | 61,31 | 61,37 | 59,17 | 150 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |