Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 57,99 | 57,99 | 57,32 | 57,76 | 57,76 | 1770 |
02 may 2024 | 57,99 | 58,33 | 57,82 | 58,07 | 58,07 | 5907 |
30 abr 2024 | 57,84 | 58,55 | 56,86 | 57,74 | 57,74 | 1743 |
29 abr 2024 | 57,79 | 57,80 | 57,51 | 57,61 | 57,61 | 3585 |
26 abr 2024 | 57,32 | 57,83 | 57,32 | 57,67 | 57,67 | 5296 |
25 abr 2024 | 57,49 | 58,47 | 57,18 | 57,69 | 57,69 | 5092 |
24 abr 2024 | 56,79 | 57,32 | 56,00 | 57,32 | 57,32 | 2272 |
23 abr 2024 | 56,71 | 56,84 | 56,37 | 56,44 | 56,44 | 1698 |
22 abr 2024 | 56,39 | 56,64 | 56,20 | 56,63 | 56,63 | 1629 |
19 abr 2024 | 55,26 | 56,55 | 55,02 | 56,51 | 56,51 | 1699 |
18 abr 2024 | 54,73 | 55,33 | 54,73 | 55,33 | 55,33 | 3094 |
17 abr 2024 | 54,71 | 54,85 | 54,65 | 54,71 | 54,71 | 2976 |
16 abr 2024 | 54,61 | 54,83 | 54,61 | 54,67 | 54,67 | 1095 |
15 abr 2024 | 54,69 | 55,20 | 54,61 | 54,79 | 54,79 | 1436 |
12 abr 2024 | 55,05 | 55,44 | 55,05 | 55,25 | 55,25 | 1202 |
11 abr 2024 | 54,83 | 55,29 | 54,78 | 55,29 | 55,29 | 1693 |
10 abr 2024 | 55,03 | 55,21 | 54,80 | 54,80 | 54,80 | 348 |
09 abr 2024 | 54,74 | 55,01 | 54,35 | 55,01 | 55,01 | 1685 |
08 abr 2024 | 54,91 | 55,18 | 54,50 | 54,54 | 54,54 | 2372 |
05 abr 2024 | 54,89 | 55,00 | 54,55 | 54,99 | 54,99 | 4237 |
04 abr 2024 | 55,28 | 55,32 | 54,80 | 54,87 | 54,87 | 4244 |
03 abr 2024 | 55,81 | 55,91 | 55,22 | 55,22 | 55,22 | 2675 |
02 abr 2024 | 56,74 | 56,74 | 55,92 | 55,96 | 55,96 | 2321 |
28 mar 2024 | 56,48 | 56,70 | 56,44 | 56,70 | 56,70 | 812 |
27 mar 2024 | 55,86 | 56,65 | 55,86 | 56,44 | 56,44 | 2352 |
26 mar 2024 | 55,76 | 55,97 | 55,56 | 55,97 | 55,97 | 3576 |
25 mar 2024 | 55,99 | 55,99 | 55,56 | 55,85 | 55,85 | 7058 |
22 mar 2024 | 55,68 | 56,15 | 55,67 | 56,15 | 56,15 | 5556 |
21 mar 2024 | 55,55 | 56,08 | 55,46 | 55,81 | 55,81 | 2243 |
20 mar 2024 | 55,53 | 55,80 | 55,43 | 55,52 | 55,52 | 2471 |
19 mar 2024 | 55,21 | 55,54 | 55,21 | 55,54 | 55,54 | 4253 |
18 mar 2024 | 55,01 | 55,45 | 54,97 | 55,38 | 55,38 | 3469 |
15 mar 2024 | 55,61 | 55,70 | 55,04 | 55,04 | 55,04 | 1721 |
14 mar 2024 | 55,60 | 55,82 | 55,49 | 55,55 | 55,55 | 3514 |
14 mar 2024 | 0.485 Dividendo | |||||
13 mar 2024 | 55,49 | 55,93 | 55,35 | 55,93 | 55,44 | 3924 |
12 mar 2024 | 55,27 | 55,59 | 55,09 | 55,59 | 55,11 | 3437 |
11 mar 2024 | 54,23 | 55,19 | 54,23 | 55,19 | 54,71 | 4168 |
08 mar 2024 | 54,17 | 54,51 | 54,00 | 54,51 | 54,04 | 4176 |
07 mar 2024 | 54,69 | 54,83 | 54,18 | 54,35 | 53,88 | 1470 |
06 mar 2024 | 54,81 | 55,01 | 54,60 | 54,60 | 54,13 | 1620 |
05 mar 2024 | 55,11 | 55,33 | 54,76 | 54,76 | 54,29 | 4377 |
04 mar 2024 | 54,86 | 55,16 | 54,67 | 55,16 | 54,68 | 4889 |
01 mar 2024 | 55,56 | 55,72 | 54,84 | 55,05 | 54,57 | 4538 |
29 feb 2024 | 55,65 | 55,74 | 55,42 | 55,52 | 55,04 | 4904 |
28 feb 2024 | 55,61 | 55,90 | 55,46 | 55,63 | 55,15 | 2540 |
27 feb 2024 | 55,84 | 56,04 | 55,50 | 55,66 | 55,18 | 1766 |
26 feb 2024 | 56,62 | 56,62 | 55,93 | 56,04 | 55,55 | 1838 |
23 feb 2024 | 56,43 | 56,91 | 56,40 | 56,50 | 56,01 | 4545 |
22 feb 2024 | 56,33 | 56,55 | 56,17 | 56,55 | 56,06 | 1337 |
21 feb 2024 | 56,24 | 56,57 | 55,99 | 56,57 | 56,08 | 2689 |
20 feb 2024 | 55,03 | 56,11 | 54,82 | 56,11 | 55,62 | 4898 |
19 feb 2024 | 55,26 | 55,26 | 55,00 | 55,15 | 54,67 | 3578 |
16 feb 2024 | 55,16 | 55,40 | 54,98 | 55,06 | 54,58 | 12.318 |
15 feb 2024 | 55,21 | 55,47 | 55,00 | 55,12 | 54,64 | 2528 |
14 feb 2024 | 55,44 | 55,62 | 55,10 | 55,15 | 54,67 | 2175 |
13 feb 2024 | 55,45 | 56,50 | 54,87 | 55,10 | 54,62 | 7125 |
12 feb 2024 | 55,13 | 55,41 | 54,93 | 55,27 | 54,79 | 1666 |
09 feb 2024 | 55,46 | 55,68 | 54,81 | 55,05 | 54,57 | 2313 |
08 feb 2024 | 55,61 | 55,82 | 55,22 | 55,37 | 54,89 | 2364 |
07 feb 2024 | 55,84 | 55,90 | 55,67 | 55,78 | 55,30 | 2880 |
06 feb 2024 | 55,93 | 55,95 | 55,64 | 55,68 | 55,20 | 2848 |
05 feb 2024 | 56,30 | 56,31 | 55,81 | 55,91 | 55,43 | 5071 |
02 feb 2024 | 55,96 | 56,16 | 55,75 | 55,98 | 55,49 | 10.597 |
01 feb 2024 | 55,19 | 56,00 | 55,00 | 56,00 | 55,51 | 4128 |
31 ene 2024 | 55,45 | 55,58 | 55,00 | 55,00 | 54,52 | 7833 |
30 ene 2024 | 55,25 | 55,31 | 54,83 | 55,24 | 54,76 | 1289 |
29 ene 2024 | 54,74 | 55,23 | 54,74 | 55,06 | 54,58 | 6171 |
26 ene 2024 | 54,41 | 54,74 | 54,41 | 54,66 | 54,19 | 2133 |
25 ene 2024 | 54,29 | 54,40 | 54,07 | 54,40 | 53,93 | 3766 |
24 ene 2024 | 55,02 | 55,11 | 54,25 | 54,25 | 53,78 | 4008 |
23 ene 2024 | 54,71 | 55,24 | 54,70 | 55,21 | 54,73 | 2992 |
22 ene 2024 | 55,01 | 55,10 | 54,62 | 54,82 | 54,34 | 3010 |
19 ene 2024 | 55,22 | 55,35 | 54,95 | 54,95 | 54,47 | 2500 |
18 ene 2024 | 55,00 | 55,38 | 54,83 | 55,38 | 54,90 | 6518 |
17 ene 2024 | 55,19 | 55,40 | 54,93 | 55,16 | 54,68 | 7073 |
16 ene 2024 | 55,03 | 55,43 | 55,03 | 55,21 | 54,73 | 2652 |
15 ene 2024 | 55,09 | 55,20 | 54,75 | 55,18 | 54,70 | 2840 |
12 ene 2024 | 54,36 | 55,16 | 54,31 | 55,16 | 54,68 | 2975 |
11 ene 2024 | 54,78 | 54,95 | 54,56 | 54,57 | 54,10 | 4772 |
10 ene 2024 | 54,96 | 54,96 | 54,71 | 54,94 | 54,46 | 2504 |
09 ene 2024 | 54,76 | 55,00 | 54,70 | 54,80 | 54,32 | 4591 |
08 ene 2024 | 54,54 | 54,82 | 54,35 | 54,82 | 54,34 | 5420 |
05 ene 2024 | 54,71 | 54,79 | 54,04 | 54,33 | 53,86 | 1762 |
04 ene 2024 | 54,96 | 54,96 | 54,65 | 54,79 | 54,31 | 6986 |
03 ene 2024 | 54,67 | 55,14 | 54,53 | 54,86 | 54,38 | 2544 |
02 ene 2024 | 53,41 | 54,64 | 53,36 | 54,64 | 54,17 | 3068 |
29 dic 2023 | 53,11 | 53,24 | 53,11 | 53,20 | 52,74 | 1192 |
28 dic 2023 | 52,94 | 53,06 | 52,72 | 52,94 | 52,48 | 2459 |
27 dic 2023 | 53,40 | 53,40 | 52,66 | 52,82 | 52,36 | 2416 |
22 dic 2023 | 52,51 | 53,07 | 52,51 | 52,92 | 52,46 | 1470 |
21 dic 2023 | 52,84 | 52,89 | 52,38 | 52,48 | 52,02 | 2161 |
20 dic 2023 | 53,82 | 53,82 | 53,00 | 53,00 | 52,54 | 4728 |
19 dic 2023 | 54,00 | 54,06 | 53,61 | 53,68 | 53,21 | 3635 |
18 dic 2023 | 53,93 | 54,31 | 53,53 | 54,12 | 53,65 | 1449 |
15 dic 2023 | 53,75 | 54,20 | 53,53 | 53,53 | 53,07 | 1584 |
14 dic 2023 | 54,96 | 55,06 | 53,96 | 53,96 | 53,49 | 9225 |
13 dic 2023 | 55,01 | 55,19 | 54,93 | 55,01 | 54,53 | 1575 |
12 dic 2023 | 54,69 | 55,03 | 54,58 | 54,89 | 54,41 | 3646 |
11 dic 2023 | 54,61 | 54,84 | 54,34 | 54,81 | 54,33 | 9425 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |