Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
23 abr 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
22 abr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
19 abr 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
18 abr 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
17 abr 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
16 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
15 abr 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
12 abr 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
11 abr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
10 abr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
09 abr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
08 abr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
05 abr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
04 abr 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
03 abr 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
02 abr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
01 abr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
28 mar 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
27 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
26 mar 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
25 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
22 mar 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
21 mar 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
20 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
19 mar 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
18 mar 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | - |
15 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
14 mar 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
13 mar 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
12 mar 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
11 mar 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
08 mar 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
07 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
06 mar 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
05 mar 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
04 mar 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
01 mar 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
29 feb 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
28 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
27 feb 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
26 feb 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
23 feb 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,53 | - |
22 feb 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
21 feb 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
20 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
16 feb 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
15 feb 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
14 feb 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
13 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
12 feb 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
09 feb 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
08 feb 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,47 | - |
07 feb 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
06 feb 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
05 feb 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
02 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
01 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
31 ene 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
30 ene 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
29 ene 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
26 ene 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
25 ene 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
24 ene 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
23 ene 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 53,97 | - |
22 ene 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
19 ene 2024 | 53,69 | 53,69 | 53,69 | 53,69 | 53,69 | - |
18 ene 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
17 ene 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,57 | - |
16 ene 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,87 | - |
12 ene 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
11 ene 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
10 ene 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
09 ene 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
08 ene 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
05 ene 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
04 ene 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
03 ene 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
02 ene 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
29 dic 2023 | 52,89 | 52,89 | 52,89 | 52,89 | 52,89 | - |
28 dic 2023 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
27 dic 2023 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
26 dic 2023 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
22 dic 2023 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
21 dic 2023 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
20 dic 2023 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
19 dic 2023 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
18 dic 2023 | 52,54 | 52,54 | 52,54 | 52,54 | 52,54 | - |
15 dic 2023 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
14 dic 2023 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
13 dic 2023 | 52,16 | 52,16 | 52,16 | 52,16 | 52,16 | - |
12 dic 2023 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
12 dic 2023 | 0.619 Dividendo | |||||
12 dic 2023 | 2.288 Plusvalía | |||||
11 dic 2023 | 54,11 | 54,11 | 54,11 | 54,11 | 51,20 | - |
08 dic 2023 | 53,90 | 53,90 | 53,90 | 53,90 | 51,00 | - |
07 dic 2023 | 53,68 | 53,68 | 53,68 | 53,68 | 50,80 | - |
06 dic 2023 | 53,25 | 53,25 | 53,25 | 53,25 | 50,39 | - |
05 dic 2023 | 53,46 | 53,46 | 53,46 | 53,46 | 50,59 | - |
04 dic 2023 | 53,48 | 53,48 | 53,48 | 53,48 | 50,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |