Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
26 abr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
25 abr 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
24 abr 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
23 abr 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
22 abr 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
19 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
18 abr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
17 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
16 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
15 abr 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
12 abr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
11 abr 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
10 abr 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
09 abr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
08 abr 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
05 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
04 abr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
03 abr 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
02 abr 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
01 abr 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
28 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
27 mar 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
26 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
25 mar 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
22 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
21 mar 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
20 mar 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
19 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
18 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
15 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
14 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
13 mar 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
12 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
11 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
08 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
07 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
06 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
05 mar 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
04 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
01 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
29 feb 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
28 feb 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
27 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
26 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
23 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
22 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
21 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
20 feb 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
16 feb 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
15 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
14 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
13 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
12 feb 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
09 feb 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
08 feb 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
07 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
06 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
05 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
02 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
01 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
31 ene 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
30 ene 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
29 ene 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
26 ene 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
25 ene 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
24 ene 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
23 ene 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
22 ene 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
19 ene 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
18 ene 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
17 ene 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
16 ene 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
12 ene 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
11 ene 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
10 ene 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
09 ene 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
08 ene 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
05 ene 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
04 ene 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
03 ene 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
02 ene 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
29 dic 2023 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
28 dic 2023 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
28 dic 2023 | 0.344 Dividendo | |||||
27 dic 2023 | 58,17 | 58,17 | 58,17 | 58,17 | 57,83 | - |
26 dic 2023 | 57,82 | 57,82 | 57,82 | 57,82 | 57,48 | - |
22 dic 2023 | 57,45 | 57,45 | 57,45 | 57,45 | 57,11 | - |
21 dic 2023 | 56,88 | 56,88 | 56,88 | 56,88 | 56,54 | - |
20 dic 2023 | 56,31 | 56,31 | 56,31 | 56,31 | 55,98 | - |
19 dic 2023 | 57,97 | 57,97 | 57,97 | 57,97 | 57,63 | - |
18 dic 2023 | 57,76 | 57,76 | 57,76 | 57,76 | 57,42 | - |
15 dic 2023 | 56,91 | 56,91 | 56,91 | 56,91 | 56,57 | - |
14 dic 2023 | 56,93 | 56,93 | 56,93 | 56,93 | 56,59 | - |
13 dic 2023 | 58,24 | 58,24 | 58,24 | 58,24 | 57,90 | - |
12 dic 2023 | 56,66 | 56,66 | 56,66 | 56,66 | 56,32 | - |
11 dic 2023 | 56,42 | 56,42 | 56,42 | 56,42 | 56,09 | - |
08 dic 2023 | 55,64 | 55,64 | 55,64 | 55,64 | 55,31 | - |
07 dic 2023 | 56,24 | 56,24 | 56,24 | 56,24 | 55,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |