Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
01 may 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
30 abr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
29 abr 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
26 abr 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
25 abr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
24 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
23 abr 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
22 abr 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
19 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
18 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
17 abr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
16 abr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
15 abr 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
12 abr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
11 abr 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
10 abr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
09 abr 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
08 abr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
05 abr 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
04 abr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
03 abr 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
02 abr 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
01 abr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
28 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
27 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
26 mar 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
25 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
22 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
21 mar 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
20 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
19 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
18 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
15 mar 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
14 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
13 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
13 mar 2024 | 0.164 Dividendo | |||||
12 mar 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,34 | - |
11 mar 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,01 | - |
08 mar 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 59,97 | - |
07 mar 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,45 | - |
06 mar 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 59,91 | - |
05 mar 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,58 | - |
04 mar 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,16 | - |
01 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,14 | - |
29 feb 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,51 | - |
28 feb 2024 | 59,50 | 59,50 | 59,50 | 59,50 | 59,34 | - |
27 feb 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,37 | - |
26 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,31 | - |
23 feb 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,45 | - |
22 feb 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,43 | - |
21 feb 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,52 | - |
20 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,32 | - |
16 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,51 | - |
15 feb 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,63 | - |
14 feb 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,19 | - |
13 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,70 | - |
12 feb 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,45 | - |
09 feb 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,44 | - |
08 feb 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,20 | - |
07 feb 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,16 | - |
06 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,72 | - |
05 feb 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,49 | - |
02 feb 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,69 | - |
01 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,56 | - |
31 ene 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,95 | - |
30 ene 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,57 | - |
29 ene 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,48 | - |
26 ene 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,18 | - |
25 ene 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,23 | - |
24 ene 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,15 | - |
23 ene 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,06 | - |
22 ene 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 56,90 | - |
19 ene 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,85 | - |
18 ene 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,20 | - |
17 ene 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 55,89 | - |
16 ene 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,13 | - |
12 ene 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,38 | - |
11 ene 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,31 | - |
10 ene 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,31 | - |
09 ene 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,18 | - |
08 ene 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,32 | - |
05 ene 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,83 | - |
04 ene 2024 | 55,93 | 55,93 | 55,93 | 55,93 | 55,78 | - |
03 ene 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 55,90 | - |
02 ene 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,26 | - |
29 dic 2023 | 56,57 | 56,57 | 56,57 | 56,57 | 56,42 | - |
28 dic 2023 | 56,66 | 56,66 | 56,66 | 56,66 | 56,51 | - |
27 dic 2023 | 56,64 | 56,64 | 56,64 | 56,64 | 56,49 | - |
26 dic 2023 | 56,55 | 56,55 | 56,55 | 56,55 | 56,40 | - |
22 dic 2023 | 56,26 | 56,26 | 56,26 | 56,26 | 56,11 | - |
21 dic 2023 | 56,18 | 56,18 | 56,18 | 56,18 | 56,03 | - |
20 dic 2023 | 55,67 | 55,67 | 55,67 | 55,67 | 55,52 | - |
19 dic 2023 | 56,49 | 56,49 | 56,49 | 56,49 | 56,34 | - |
18 dic 2023 | 56,21 | 56,21 | 56,21 | 56,21 | 56,06 | - |
15 dic 2023 | 56,01 | 56,01 | 56,01 | 56,01 | 55,86 | - |
15 dic 2023 | 0.306 Dividendo | |||||
15 dic 2023 | 1.207 Plusvalía | |||||
14 dic 2023 | 57,57 | 57,57 | 57,57 | 57,57 | 55,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |