Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 | - |
06 dic 2023 | 55,90 | 55,90 | 55,90 | 55,90 | 55,57 | - |
05 dic 2023 | 56,08 | 56,08 | 56,08 | 56,08 | 55,75 | - |
04 dic 2023 | 56,81 | 56,81 | 56,81 | 56,81 | 56,47 | - |
01 dic 2023 | 56,71 | 56,71 | 56,71 | 56,71 | 56,37 | - |
30 nov 2023 | 56,38 | 56,38 | 56,38 | 56,38 | 56,05 | - |
29 nov 2023 | 55,53 | 55,53 | 55,53 | 55,53 | 55,20 | - |
28 nov 2023 | 56,22 | 56,22 | 56,22 | 56,22 | 55,89 | - |
27 nov 2023 | 55,88 | 55,88 | 55,88 | 55,88 | 55,55 | - |
24 nov 2023 | 56,13 | 56,13 | 56,13 | 56,13 | 55,80 | - |
22 nov 2023 | 55,82 | 55,82 | 55,82 | 55,82 | 55,49 | - |
21 nov 2023 | 55,24 | 55,24 | 55,24 | 55,24 | 54,91 | - |
20 nov 2023 | 54,99 | 54,99 | 54,99 | 54,99 | 54,66 | - |
17 nov 2023 | 55,04 | 55,04 | 55,04 | 55,04 | 54,71 | - |
16 nov 2023 | 55,21 | 55,21 | 55,21 | 55,21 | 54,88 | - |
15 nov 2023 | 56,22 | 56,22 | 56,22 | 56,22 | 55,89 | - |
14 nov 2023 | 55,62 | 55,62 | 55,62 | 55,62 | 55,29 | - |
13 nov 2023 | 54,78 | 54,78 | 54,78 | 54,78 | 54,46 | - |
10 nov 2023 | 54,51 | 54,51 | 54,51 | 54,51 | 54,19 | - |
09 nov 2023 | 53,97 | 53,97 | 53,97 | 53,97 | 53,65 | - |
08 nov 2023 | 54,29 | 54,29 | 54,29 | 54,29 | 53,97 | - |
07 nov 2023 | 54,64 | 54,64 | 54,64 | 54,64 | 54,32 | - |
06 nov 2023 | 54,48 | 54,48 | 54,48 | 54,48 | 54,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |