Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 58,39 | 58,80 | 58,39 | 58,77 | 58,77 | 985 |
06 may 2024 | 57,72 | 58,34 | 57,72 | 58,21 | 58,21 | 1915 |
03 may 2024 | 57,69 | 57,69 | 57,54 | 57,54 | 57,54 | 491 |
02 may 2024 | 57,67 | 57,67 | 57,35 | 57,41 | 57,41 | 2546 |
30 abr 2024 | 57,90 | 57,90 | 57,45 | 57,52 | 57,52 | 2307 |
29 abr 2024 | 58,08 | 58,10 | 57,82 | 57,82 | 57,82 | 2782 |
26 abr 2024 | 57,41 | 57,82 | 57,36 | 57,74 | 57,74 | 8048 |
25 abr 2024 | 57,37 | 57,37 | 56,69 | 56,96 | 56,96 | 2526 |
24 abr 2024 | 57,74 | 57,76 | 57,35 | 57,47 | 57,47 | 1569 |
23 abr 2024 | 57,34 | 57,63 | 57,07 | 57,63 | 57,63 | 3385 |
22 abr 2024 | 57,08 | 57,10 | 56,90 | 57,00 | 57,00 | 6004 |
19 abr 2024 | 56,28 | 56,58 | 56,19 | 56,56 | 56,56 | 7294 |
18 abr 2024 | 56,57 | 56,87 | 56,50 | 56,77 | 56,77 | 1754 |
17 abr 2024 | 56,49 | 56,69 | 56,30 | 56,30 | 56,30 | 2732 |
16 abr 2024 | 56,57 | 56,80 | 56,37 | 56,46 | 56,46 | 3857 |
15 abr 2024 | 57,73 | 58,02 | 57,26 | 57,40 | 57,40 | 6719 |
12 abr 2024 | 58,05 | 58,18 | 57,10 | 57,36 | 57,36 | 2784 |
11 abr 2024 | 58,35 | 58,35 | 57,31 | 57,53 | 57,53 | 3463 |
10 abr 2024 | 58,54 | 58,61 | 57,91 | 58,36 | 58,36 | 8366 |
10 abr 2024 | 0.11 Dividendo | |||||
09 abr 2024 | 58,54 | 58,62 | 58,18 | 58,25 | 58,14 | 4268 |
08 abr 2024 | 58,52 | 58,80 | 58,52 | 58,72 | 58,61 | 3612 |
05 abr 2024 | 58,45 | 58,45 | 58,18 | 58,27 | 58,16 | 2362 |
04 abr 2024 | 58,99 | 59,17 | 58,99 | 59,16 | 59,05 | 1239 |
03 abr 2024 | 58,68 | 58,96 | 58,59 | 58,96 | 58,85 | 5522 |
02 abr 2024 | 59,44 | 59,60 | 58,80 | 58,80 | 58,69 | 1951 |
28 mar 2024 | 59,05 | 59,21 | 59,04 | 59,16 | 59,05 | 5099 |
27 mar 2024 | 58,79 | 59,24 | 58,79 | 59,19 | 59,08 | 4558 |
26 mar 2024 | 58,50 | 58,81 | 58,44 | 58,75 | 58,64 | 6605 |
25 mar 2024 | 58,34 | 58,49 | 58,22 | 58,49 | 58,38 | 3835 |
22 mar 2024 | 58,14 | 58,35 | 58,14 | 58,30 | 58,19 | 2349 |
21 mar 2024 | 58,45 | 58,49 | 57,89 | 58,15 | 58,04 | 7013 |
20 mar 2024 | 57,89 | 58,00 | 57,81 | 57,97 | 57,86 | 10.650 |
19 mar 2024 | 57,46 | 57,96 | 57,46 | 57,96 | 57,85 | 3642 |
18 mar 2024 | 57,45 | 57,61 | 57,24 | 57,31 | 57,20 | 2052 |
15 mar 2024 | 57,22 | 57,60 | 57,22 | 57,51 | 57,40 | 13.294 |
14 mar 2024 | 57,44 | 57,44 | 57,03 | 57,10 | 56,99 | 2812 |
13 mar 2024 | 57,24 | 57,41 | 57,24 | 57,36 | 57,25 | 12.150 |
12 mar 2024 | 56,76 | 57,28 | 56,71 | 57,25 | 57,14 | 3570 |
11 mar 2024 | 56,47 | 56,67 | 56,44 | 56,67 | 56,56 | 3736 |
08 mar 2024 | 56,91 | 56,91 | 56,78 | 56,79 | 56,68 | 1316 |
07 mar 2024 | 56,40 | 57,03 | 56,40 | 57,00 | 56,89 | 2593 |
06 mar 2024 | 56,69 | 56,80 | 56,59 | 56,70 | 56,59 | 3585 |
05 mar 2024 | 56,61 | 56,85 | 56,43 | 56,85 | 56,74 | 4388 |
04 mar 2024 | 57,03 | 57,03 | 56,69 | 56,77 | 56,66 | 4486 |
01 mar 2024 | 57,17 | 57,17 | 56,89 | 57,03 | 56,92 | 2250 |
29 feb 2024 | 56,79 | 57,10 | 56,79 | 56,96 | 56,85 | 2859 |
28 feb 2024 | 56,59 | 56,75 | 56,59 | 56,70 | 56,59 | 2050 |
27 feb 2024 | 56,05 | 56,58 | 56,05 | 56,58 | 56,47 | 1955 |
26 feb 2024 | 56,39 | 56,39 | 56,06 | 56,06 | 55,95 | 2786 |
23 feb 2024 | 56,47 | 56,47 | 56,17 | 56,36 | 56,25 | 4248 |
22 feb 2024 | 56,37 | 56,65 | 56,27 | 56,50 | 56,39 | 2666 |
21 feb 2024 | 55,57 | 55,84 | 55,52 | 55,75 | 55,64 | 6483 |
20 feb 2024 | 55,51 | 55,51 | 55,38 | 55,44 | 55,34 | 2696 |
19 feb 2024 | 55,78 | 55,78 | 55,48 | 55,60 | 55,50 | 3310 |
16 feb 2024 | 56,08 | 56,24 | 55,84 | 55,90 | 55,79 | 4927 |
15 feb 2024 | 55,62 | 55,85 | 55,57 | 55,74 | 55,63 | 12.937 |
14 feb 2024 | 55,27 | 55,42 | 55,23 | 55,23 | 55,13 | 4362 |
13 feb 2024 | 55,51 | 55,64 | 55,30 | 55,30 | 55,20 | 7459 |
12 feb 2024 | 55,30 | 55,53 | 55,30 | 55,49 | 55,39 | 13.270 |
09 feb 2024 | 55,39 | 55,39 | 55,04 | 55,14 | 55,04 | 6182 |
08 feb 2024 | 55,16 | 55,51 | 55,15 | 55,35 | 55,25 | 4010 |
07 feb 2024 | 55,60 | 55,60 | 55,12 | 55,15 | 55,05 | 1283 |
06 feb 2024 | 55,27 | 55,62 | 55,17 | 55,59 | 55,49 | 3546 |
05 feb 2024 | 55,26 | 55,42 | 55,10 | 55,14 | 55,04 | 3110 |
02 feb 2024 | 55,52 | 55,62 | 55,35 | 55,35 | 55,25 | 1729 |
01 feb 2024 | 55,17 | 55,25 | 55,05 | 55,17 | 55,07 | 3368 |
31 ene 2024 | 55,37 | 55,48 | 55,28 | 55,28 | 55,18 | 5663 |
30 ene 2024 | 55,64 | 55,64 | 55,31 | 55,38 | 55,28 | 714 |
29 ene 2024 | 55,53 | 55,53 | 55,25 | 55,47 | 55,37 | 2826 |
26 ene 2024 | 55,32 | 55,71 | 55,26 | 55,63 | 55,52 | 4764 |
25 ene 2024 | 55,03 | 55,18 | 54,71 | 55,18 | 55,08 | 3163 |
24 ene 2024 | 54,87 | 55,22 | 54,81 | 55,18 | 55,08 | 5789 |
23 ene 2024 | 54,76 | 54,80 | 54,59 | 54,64 | 54,54 | 1049 |
22 ene 2024 | 54,67 | 54,70 | 54,28 | 54,47 | 54,37 | 7105 |
19 ene 2024 | 54,93 | 54,93 | 54,23 | 54,29 | 54,19 | 3133 |
18 ene 2024 | 54,07 | 54,66 | 54,07 | 54,64 | 54,54 | 5649 |
17 ene 2024 | 54,01 | 54,16 | 53,92 | 54,16 | 54,06 | 4984 |
16 ene 2024 | 54,59 | 54,61 | 54,32 | 54,61 | 54,51 | 17.958 |
15 ene 2024 | 55,36 | 55,36 | 54,94 | 54,94 | 54,84 | 5280 |
12 ene 2024 | 55,34 | 55,39 | 55,01 | 55,15 | 55,05 | 8346 |
11 ene 2024 | 55,62 | 55,62 | 54,91 | 54,91 | 54,81 | 2967 |
10 ene 2024 | 55,40 | 55,43 | 55,23 | 55,30 | 55,20 | 604 |
09 ene 2024 | 55,65 | 55,65 | 55,31 | 55,47 | 55,37 | 8280 |
08 ene 2024 | 55,32 | 55,66 | 55,15 | 55,66 | 55,55 | 4722 |
05 ene 2024 | 54,98 | 55,30 | 54,76 | 55,21 | 55,11 | 855 |
04 ene 2024 | 55,17 | 55,31 | 54,96 | 55,31 | 55,21 | 3099 |
03 ene 2024 | 55,83 | 55,83 | 54,89 | 54,97 | 54,87 | 4262 |
02 ene 2024 | 55,80 | 56,41 | 55,52 | 55,82 | 55,71 | 3796 |
29 dic 2023 | 55,79 | 55,79 | 55,65 | 55,73 | 55,62 | 6489 |
28 dic 2023 | 55,80 | 55,83 | 55,48 | 55,48 | 55,38 | 14.084 |
27 dic 2023 | 55,47 | 55,82 | 55,47 | 55,79 | 55,68 | 5515 |
22 dic 2023 | 55,76 | 55,79 | 55,65 | 55,71 | 55,60 | 3700 |
21 dic 2023 | 55,56 | 55,84 | 55,52 | 55,68 | 55,57 | 2293 |
20 dic 2023 | 55,77 | 55,86 | 55,60 | 55,78 | 55,67 | 4262 |
19 dic 2023 | 55,32 | 55,74 | 55,32 | 55,74 | 55,63 | 20.518 |
18 dic 2023 | 55,42 | 55,63 | 55,36 | 55,42 | 55,32 | 2440 |
15 dic 2023 | 55,93 | 56,16 | 55,60 | 55,73 | 55,62 | 4727 |
14 dic 2023 | 56,00 | 56,33 | 55,39 | 55,57 | 55,47 | 10.262 |
13 dic 2023 | 55,58 | 55,86 | 55,57 | 55,57 | 55,47 | 6980 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |