Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
27 jun 2024 | 52,34 | 52,98 | 52,34 | 52,98 | 52,98 | 20 |
26 jun 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
25 jun 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
24 jun 2024 | 52,90 | 53,84 | 52,90 | 53,84 | 53,84 | 40 |
21 jun 2024 | 52,16 | 53,62 | 52,16 | 53,62 | 53,62 | - |
20 jun 2024 | 51,56 | 51,82 | 51,56 | 51,82 | 51,82 | 103 |
19 jun 2024 | 51,54 | 51,54 | 51,48 | 51,48 | 51,48 | 100 |
18 jun 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,50 | 200 |
17 jun 2024 | 51,24 | 51,40 | 51,24 | 51,40 | 51,40 | - |
14 jun 2024 | 53,22 | 54,02 | 52,86 | 52,86 | 52,86 | 20 |
13 jun 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,54 | - |
12 jun 2024 | 52,00 | 53,24 | 52,00 | 53,24 | 53,24 | - |
11 jun 2024 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
10 jun 2024 | 53,76 | 53,76 | 53,00 | 53,00 | 53,00 | - |
07 jun 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
06 jun 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
05 jun 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
04 jun 2024 | 53,24 | 53,54 | 53,24 | 53,54 | 53,54 | - |
03 jun 2024 | 53,74 | 53,74 | 53,36 | 53,36 | 53,36 | - |
31 may 2024 | 52,74 | 52,94 | 52,74 | 52,94 | 52,94 | - |
30 may 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | 90 |
29 may 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
28 may 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | 25 |
27 may 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
24 may 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
23 may 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 52,20 | - |
22 may 2024 | 50,90 | 51,10 | 50,90 | 51,10 | 51,10 | - |
21 may 2024 | 50,62 | 51,22 | 50,62 | 51,22 | 51,22 | 138 |
20 may 2024 | 50,36 | 50,36 | 50,36 | 50,36 | 50,36 | 20 |
17 may 2024 | 50,66 | 50,86 | 50,66 | 50,86 | 50,86 | - |
16 may 2024 | 51,64 | 51,80 | 51,64 | 51,80 | 51,80 | - |
15 may 2024 | 51,42 | 51,58 | 51,42 | 51,58 | 51,58 | - |
14 may 2024 | 50,86 | 51,42 | 50,86 | 51,42 | 51,42 | 25 |
13 may 2024 | 51,16 | 51,66 | 51,16 | 51,66 | 51,66 | - |
10 may 2024 | 50,64 | 51,10 | 50,64 | 51,10 | 51,10 | - |
09 may 2024 | 50,60 | 50,60 | 50,60 | 50,60 | 50,60 | - |
08 may 2024 | 50,34 | 50,48 | 50,34 | 50,48 | 50,48 | - |
07 may 2024 | 50,76 | 50,92 | 50,56 | 50,74 | 50,74 | 100 |
06 may 2024 | 50,66 | 50,84 | 50,66 | 50,84 | 50,84 | - |
03 may 2024 | 50,76 | 50,88 | 50,76 | 50,88 | 50,88 | - |
02 may 2024 | 51,14 | 51,50 | 51,14 | 51,50 | 51,50 | - |
30 abr 2024 | 52,72 | 52,72 | 52,22 | 52,22 | 52,22 | - |
29 abr 2024 | 53,08 | 53,10 | 53,08 | 53,10 | 53,10 | - |
26 abr 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
25 abr 2024 | 52,52 | 52,52 | 51,78 | 51,78 | 51,78 | - |
24 abr 2024 | 53,14 | 53,40 | 53,14 | 53,40 | 53,40 | - |
23 abr 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
22 abr 2024 | 51,94 | 52,50 | 51,94 | 52,50 | 52,50 | - |
19 abr 2024 | 51,10 | 51,34 | 51,10 | 51,34 | 51,34 | - |
18 abr 2024 | 51,16 | 51,72 | 51,16 | 51,72 | 51,72 | 10 |
17 abr 2024 | 50,90 | 51,26 | 50,90 | 50,94 | 50,94 | 100 |
16 abr 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 51,76 | - |
15 abr 2024 | 51,64 | 51,82 | 51,64 | 51,82 | 51,82 | - |
12 abr 2024 | 51,52 | 51,58 | 51,52 | 51,58 | 51,58 | - |
11 abr 2024 | 51,38 | 51,56 | 51,38 | 51,56 | 51,56 | 20 |
10 abr 2024 | 51,36 | 52,14 | 51,36 | 52,14 | 52,14 | 40 |
09 abr 2024 | 51,78 | 52,54 | 51,40 | 51,58 | 51,58 | 255 |
08 abr 2024 | 50,82 | 51,98 | 50,82 | 51,98 | 51,98 | 71 |
05 abr 2024 | 50,20 | 51,28 | 50,20 | 51,28 | 51,28 | 128 |
04 abr 2024 | 50,90 | 50,94 | 50,54 | 50,94 | 50,94 | 12 |
03 abr 2024 | 50,70 | 51,42 | 50,64 | 50,64 | 50,64 | 5 |
02 abr 2024 | 51,40 | 51,40 | 51,18 | 51,26 | 51,26 | 20 |
28 mar 2024 | 52,20 | 52,90 | 52,20 | 52,90 | 52,90 | - |
28 mar 2024 | 0.175 Dividendo | |||||
27 mar 2024 | 52,04 | 52,62 | 52,04 | 52,62 | 52,44 | - |
26 mar 2024 | 52,68 | 52,68 | 52,04 | 52,04 | 51,87 | - |
25 mar 2024 | 52,66 | 52,68 | 52,66 | 52,68 | 52,50 | - |
22 mar 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 53,36 | 100 |
21 mar 2024 | 54,98 | 54,98 | 51,00 | 52,80 | 52,62 | 484 |
20 mar 2024 | 55,64 | 56,28 | 55,64 | 56,28 | 56,09 | 90 |
19 mar 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,56 | - |
18 mar 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,57 | 55 |
15 mar 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,55 | - |
14 mar 2024 | 56,14 | 56,22 | 56,14 | 56,22 | 56,03 | - |
13 mar 2024 | 56,52 | 56,52 | 56,26 | 56,46 | 56,27 | 30 |
12 mar 2024 | 55,84 | 56,10 | 55,84 | 56,10 | 55,91 | - |
11 mar 2024 | 55,84 | 55,96 | 55,84 | 55,96 | 55,77 | - |
08 mar 2024 | 57,38 | 58,00 | 57,38 | 58,00 | 57,81 | 100 |
07 mar 2024 | 56,38 | 57,78 | 56,38 | 57,78 | 57,59 | 110 |
06 mar 2024 | 56,28 | 57,10 | 56,28 | 56,88 | 56,69 | 40 |
05 mar 2024 | 56,24 | 56,94 | 56,24 | 56,94 | 56,75 | - |
04 mar 2024 | 57,10 | 57,10 | 56,78 | 56,78 | 56,59 | 88 |
01 mar 2024 | 57,20 | 57,20 | 56,96 | 57,02 | 56,83 | 18 |
29 feb 2024 | 57,34 | 58,00 | 57,34 | 58,00 | 57,81 | 20 |
28 feb 2024 | 59,30 | 59,30 | 57,78 | 57,80 | 57,61 | 46 |
27 feb 2024 | 58,34 | 58,38 | 58,34 | 58,38 | 58,19 | - |
26 feb 2024 | 59,04 | 59,04 | 58,90 | 58,90 | 58,70 | 87 |
23 feb 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,64 | - |
22 feb 2024 | 57,94 | 58,30 | 57,94 | 58,30 | 58,11 | 60 |
21 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,73 | - |
20 feb 2024 | 55,96 | 57,00 | 55,96 | 57,00 | 56,81 | 60 |
19 feb 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 55,81 | - |
16 feb 2024 | 57,08 | 57,08 | 57,04 | 57,04 | 56,85 | - |
15 feb 2024 | 57,84 | 57,84 | 57,58 | 57,58 | 57,39 | - |
14 feb 2024 | 55,24 | 56,50 | 55,24 | 56,50 | 56,31 | - |
13 feb 2024 | 55,30 | 55,34 | 55,30 | 55,34 | 55,16 | 20 |
12 feb 2024 | 55,54 | 56,36 | 55,54 | 55,90 | 55,71 | 5 |
09 feb 2024 | 54,94 | 55,26 | 54,94 | 55,26 | 55,08 | - |
08 feb 2024 | 55,40 | 55,40 | 54,52 | 54,52 | 54,34 | 50 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |