Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 52,76 | 54,34 | 52,70 | 53,50 | 53,50 | 578.809 |
28 sept 2023 | 53,90 | 53,94 | 52,84 | 53,04 | 53,04 | 431.332 |
27 sept 2023 | 54,46 | 54,62 | 53,90 | 54,00 | 54,00 | 312.582 |
26 sept 2023 | 54,40 | 54,64 | 53,98 | 54,40 | 54,40 | 386.299 |
25 sept 2023 | 54,68 | 54,94 | 53,94 | 54,74 | 54,74 | 306.631 |
22 sept 2023 | 54,70 | 54,96 | 54,22 | 54,86 | 54,86 | 224.925 |
21 sept 2023 | 55,68 | 56,28 | 55,04 | 55,28 | 55,28 | 436.594 |
20 sept 2023 | 55,50 | 56,64 | 55,48 | 56,14 | 56,14 | 336.284 |
19 sept 2023 | 54,80 | 55,44 | 54,46 | 55,12 | 55,12 | 308.658 |
18 sept 2023 | 55,30 | 55,66 | 54,44 | 55,02 | 55,02 | 307.372 |
15 sept 2023 | 55,66 | 56,24 | 55,08 | 55,36 | 55,36 | 624.789 |
14 sept 2023 | 54,50 | 55,22 | 53,82 | 55,12 | 55,12 | 221.309 |
13 sept 2023 | 53,34 | 54,36 | 52,78 | 54,30 | 54,30 | 358.471 |
12 sept 2023 | 54,30 | 54,52 | 53,74 | 53,96 | 53,96 | 257.554 |
11 sept 2023 | 54,40 | 54,86 | 53,86 | 54,18 | 54,18 | 192.681 |
08 sept 2023 | 54,68 | 55,06 | 54,18 | 54,18 | 54,18 | 197.782 |
07 sept 2023 | 55,00 | 55,30 | 54,36 | 54,60 | 54,60 | 178.943 |
06 sept 2023 | 54,84 | 55,52 | 54,36 | 55,16 | 55,16 | 190.193 |
05 sept 2023 | 56,50 | 56,60 | 54,96 | 55,32 | 55,32 | 266.379 |
04 sept 2023 | 57,00 | 57,44 | 56,72 | 56,82 | 56,82 | 130.855 |
01 sept 2023 | 56,30 | 56,90 | 56,04 | 56,64 | 56,64 | 153.687 |
31 ago 2023 | 56,44 | 57,06 | 56,20 | 56,84 | 56,84 | 817.801 |
30 ago 2023 | 56,80 | 57,00 | 56,06 | 56,22 | 56,22 | 306.527 |
29 ago 2023 | 56,50 | 56,90 | 55,98 | 56,70 | 56,70 | 200.107 |
28 ago 2023 | 56,20 | 56,82 | 55,90 | 56,64 | 56,64 | 124.688 |
25 ago 2023 | 55,60 | 56,54 | 55,60 | 55,86 | 55,86 | 207.676 |
24 ago 2023 | 56,60 | 57,16 | 55,94 | 55,98 | 55,98 | 237.067 |
23 ago 2023 | 55,40 | 56,26 | 55,12 | 56,10 | 56,10 | 211.731 |
22 ago 2023 | 54,10 | 55,56 | 53,96 | 55,14 | 55,14 | 260.235 |
21 ago 2023 | 53,98 | 54,20 | 53,46 | 53,76 | 53,76 | 261.254 |
18 ago 2023 | 54,76 | 54,82 | 53,46 | 53,94 | 53,94 | 315.892 |
17 ago 2023 | 55,50 | 55,58 | 54,62 | 54,80 | 54,80 | 349.386 |
16 ago 2023 | 56,60 | 56,76 | 55,50 | 55,74 | 55,74 | 219.585 |
15 ago 2023 | 57,86 | 57,88 | 56,76 | 56,96 | 56,96 | 213.187 |
14 ago 2023 | 57,60 | 57,92 | 57,26 | 57,66 | 57,66 | 207.991 |
11 ago 2023 | 58,68 | 58,84 | 57,60 | 57,60 | 57,60 | 226.429 |
10 ago 2023 | 58,70 | 59,46 | 58,38 | 58,96 | 58,96 | 250.752 |
09 ago 2023 | 58,38 | 58,76 | 58,14 | 58,16 | 58,16 | 196.239 |
08 ago 2023 | 58,90 | 59,16 | 57,88 | 57,94 | 57,94 | 234.054 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 58,90 | 59,08 | 58,04 | 58,92 | 58,92 | 296.548 |
03 ago 2023 | 58,90 | 59,28 | 58,46 | 58,88 | 58,88 | 295.227 |
02 ago 2023 | 59,00 | 59,78 | 58,66 | 59,38 | 59,38 | 512.464 |
01 ago 2023 | 62,30 | 62,42 | 60,26 | 60,26 | 60,26 | 357.635 |
31 jul 2023 | 62,40 | 63,32 | 62,20 | 62,58 | 62,58 | 413.619 |
28 jul 2023 | 62,04 | 62,88 | 61,20 | 62,32 | 62,32 | 300.422 |
27 jul 2023 | 61,82 | 63,74 | 61,72 | 62,10 | 62,10 | 664.332 |
26 jul 2023 | 59,92 | 60,86 | 57,52 | 60,86 | 60,86 | 738.657 |
25 jul 2023 | 60,84 | 61,40 | 60,56 | 60,90 | 60,90 | 440.803 |
24 jul 2023 | 60,84 | 61,48 | 60,78 | 61,20 | 61,20 | 364.600 |
21 jul 2023 | 60,02 | 61,12 | 59,58 | 61,10 | 61,10 | 330.267 |
20 jul 2023 | 60,62 | 60,96 | 60,12 | 60,12 | 60,12 | 526.797 |
19 jul 2023 | 59,20 | 61,68 | 59,18 | 60,88 | 60,88 | 394.232 |
18 jul 2023 | 58,56 | 59,10 | 58,48 | 58,98 | 58,98 | 213.070 |
17 jul 2023 | 59,00 | 59,50 | 58,36 | 58,74 | 58,74 | 252.565 |
14 jul 2023 | 59,30 | 59,94 | 59,00 | 59,00 | 59,00 | 229.737 |
13 jul 2023 | 59,00 | 59,50 | 58,64 | 59,24 | 59,24 | 320.948 |
12 jul 2023 | 57,68 | 59,36 | 57,06 | 59,36 | 59,36 | 447.572 |
11 jul 2023 | 57,10 | 57,68 | 56,88 | 57,68 | 57,68 | 256.694 |
10 jul 2023 | 56,70 | 57,08 | 56,12 | 56,94 | 56,94 | 258.789 |
07 jul 2023 | 56,66 | 57,08 | 55,96 | 56,74 | 56,74 | 256.883 |
06 jul 2023 | 57,62 | 58,22 | 56,48 | 56,50 | 56,50 | 332.427 |
05 jul 2023 | 57,52 | 58,48 | 57,52 | 58,24 | 58,24 | 314.138 |
04 jul 2023 | 57,24 | 58,16 | 57,16 | 58,00 | 58,00 | 249.213 |
04 jul 2023 | 1 Dividendo | |||||
03 jul 2023 | 58,10 | 58,80 | 57,90 | 58,24 | 57,24 | 345.166 |
30 jun 2023 | 56,52 | 58,28 | 56,40 | 58,16 | 57,16 | 497.842 |
29 jun 2023 | 57,22 | 57,24 | 56,36 | 56,50 | 55,53 | 281.118 |
28 jun 2023 | 56,10 | 57,66 | 56,10 | 57,32 | 56,34 | 420.327 |
27 jun 2023 | 56,10 | 56,24 | 55,32 | 55,90 | 54,94 | 536.589 |
26 jun 2023 | 56,60 | 57,00 | 55,42 | 56,14 | 55,18 | 446.065 |
23 jun 2023 | 58,20 | 58,60 | 56,58 | 56,58 | 55,61 | 412.657 |
22 jun 2023 | 58,48 | 58,50 | 57,74 | 58,30 | 57,30 | 328.887 |
21 jun 2023 | 59,38 | 59,60 | 58,56 | 58,56 | 57,55 | 389.508 |
20 jun 2023 | 60,10 | 60,36 | 59,38 | 59,66 | 58,64 | 427.720 |
19 jun 2023 | 61,00 | 61,00 | 59,32 | 60,00 | 58,97 | 484.524 |
16 jun 2023 | 60,70 | 62,04 | 60,66 | 61,50 | 60,44 | 557.579 |
15 jun 2023 | 60,00 | 60,48 | 59,82 | 60,36 | 59,32 | 303.012 |
14 jun 2023 | 59,40 | 60,36 | 59,24 | 60,22 | 59,19 | 297.738 |
13 jun 2023 | 59,88 | 59,88 | 58,96 | 59,54 | 58,52 | 380.058 |
12 jun 2023 | 59,86 | 60,16 | 58,80 | 59,56 | 58,54 | 536.631 |
09 jun 2023 | 61,66 | 61,66 | 59,82 | 59,82 | 58,79 | 455.077 |
08 jun 2023 | 62,00 | 62,04 | 61,12 | 61,44 | 60,39 | 303.878 |
07 jun 2023 | 62,50 | 62,50 | 61,74 | 62,16 | 61,09 | 309.234 |
06 jun 2023 | 60,30 | 62,20 | 60,10 | 62,12 | 61,05 | 456.842 |
05 jun 2023 | 61,64 | 61,88 | 60,62 | 60,62 | 59,58 | 359.028 |
02 jun 2023 | 61,04 | 61,74 | 61,04 | 61,60 | 60,54 | 373.601 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 60,98 | 64,06 | 60,90 | 61,64 | 60,58 | 1.103.527 |
30 may 2023 | 61,98 | 62,14 | 61,24 | 61,36 | 60,31 | 216.622 |
29 may 2023 | 61,90 | 62,22 | 61,48 | 61,66 | 60,60 | 108.756 |
26 may 2023 | 61,34 | 61,62 | 60,74 | 61,50 | 60,44 | 279.741 |
25 may 2023 | 62,10 | 62,46 | 61,14 | 61,14 | 60,09 | 234.608 |
24 may 2023 | 61,02 | 62,06 | 60,72 | 61,84 | 60,78 | 430.325 |
23 may 2023 | 60,90 | 62,84 | 60,74 | 61,72 | 60,66 | 279.781 |
22 may 2023 | 60,50 | 60,94 | 60,04 | 60,70 | 59,66 | 378.419 |
19 may 2023 | 60,58 | 60,86 | 59,90 | 60,48 | 59,44 | 318.569 |
18 may 2023 | 60,24 | 60,40 | 59,90 | 60,18 | 59,15 | 189.086 |
17 may 2023 | 60,44 | 60,50 | 59,58 | 59,70 | 58,67 | 298.120 |
16 may 2023 | 60,56 | 60,90 | 60,26 | 60,42 | 59,38 | 367.934 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |