Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
25 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
24 abr 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
23 abr 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
22 abr 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
19 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
18 abr 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
17 abr 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
16 abr 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
15 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
12 abr 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
11 abr 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
10 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
09 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
08 abr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
05 abr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
04 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
03 abr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
02 abr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
01 abr 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
28 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
27 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
26 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
25 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
22 mar 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
21 mar 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
20 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
19 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
18 mar 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
15 mar 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
14 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
13 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
13 mar 2024 | 0.09 Dividendo | |||||
12 mar 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,44 | - |
11 mar 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,11 | - |
08 mar 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,07 | - |
07 mar 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,55 | - |
06 mar 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,02 | - |
05 mar 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,69 | - |
04 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,26 | - |
01 mar 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,25 | - |
29 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,62 | - |
28 feb 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,45 | - |
27 feb 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,49 | - |
26 feb 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,42 | - |
23 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,57 | - |
22 feb 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,55 | - |
21 feb 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,64 | - |
20 feb 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,44 | - |
16 feb 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,63 | - |
15 feb 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,75 | - |
14 feb 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,31 | - |
13 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,83 | - |
12 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,58 | - |
09 feb 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,57 | - |
08 feb 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,33 | - |
07 feb 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,29 | - |
06 feb 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,85 | - |
05 feb 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,61 | - |
02 feb 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,82 | - |
01 feb 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,69 | - |
31 ene 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,08 | - |
30 ene 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,71 | - |
29 ene 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,62 | - |
26 ene 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,32 | - |
25 ene 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,37 | - |
24 ene 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,29 | - |
23 ene 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,20 | - |
22 ene 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,04 | - |
19 ene 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 56,99 | - |
18 ene 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,34 | - |
17 ene 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,03 | - |
16 ene 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,28 | - |
12 ene 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,53 | - |
11 ene 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,46 | - |
10 ene 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,46 | - |
09 ene 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,33 | - |
08 ene 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,47 | - |
05 ene 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 55,98 | - |
04 ene 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,93 | - |
03 ene 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,06 | - |
02 ene 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,41 | - |
29 dic 2023 | 56,66 | 56,66 | 56,66 | 56,66 | 56,58 | - |
28 dic 2023 | 56,75 | 56,75 | 56,75 | 56,75 | 56,67 | - |
27 dic 2023 | 56,73 | 56,73 | 56,73 | 56,73 | 56,65 | - |
26 dic 2023 | 56,64 | 56,64 | 56,64 | 56,64 | 56,56 | - |
22 dic 2023 | 56,35 | 56,35 | 56,35 | 56,35 | 56,27 | - |
21 dic 2023 | 56,27 | 56,27 | 56,27 | 56,27 | 56,19 | - |
20 dic 2023 | 55,76 | 55,76 | 55,76 | 55,76 | 55,68 | - |
19 dic 2023 | 56,59 | 56,59 | 56,59 | 56,59 | 56,51 | - |
18 dic 2023 | 56,30 | 56,30 | 56,30 | 56,30 | 56,22 | - |
15 dic 2023 | 56,10 | 56,10 | 56,10 | 56,10 | 56,02 | - |
15 dic 2023 | 0.229 Dividendo | |||||
15 dic 2023 | 1.207 Plusvalía | |||||
14 dic 2023 | 57,59 | 57,59 | 57,59 | 57,59 | 56,07 | - |
13 dic 2023 | 57,45 | 57,45 | 57,45 | 57,45 | 55,93 | - |
12 dic 2023 | 56,68 | 56,68 | 56,68 | 56,68 | 55,18 | - |
11 dic 2023 | 56,38 | 56,38 | 56,38 | 56,38 | 54,89 | - |
08 dic 2023 | 55,75 | 55,75 | 55,75 | 55,75 | 54,28 | - |
07 dic 2023 | 55,49 | 55,49 | 55,49 | 55,49 | 54,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |