Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
01 may 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
30 abr 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
29 abr 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 59,20 | - |
26 abr 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
25 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
24 abr 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
23 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
22 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
19 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
18 abr 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
17 abr 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
16 abr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
15 abr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
12 abr 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
11 abr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
10 abr 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
09 abr 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
08 abr 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
05 abr 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
05 abr 2024 | 0.197 Dividendo | |||||
04 abr 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 58,91 | - |
03 abr 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,42 | - |
02 abr 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,24 | - |
01 abr 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,62 | - |
28 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 59,81 | - |
27 mar 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,72 | - |
26 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,04 | - |
25 mar 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,19 | - |
22 mar 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,34 | - |
21 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,52 | - |
20 mar 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,16 | - |
19 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,68 | - |
18 mar 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,37 | - |
15 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,22 | - |
14 mar 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,37 | - |
13 mar 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,56 | - |
12 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,50 | - |
11 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,04 | - |
08 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,08 | - |
07 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,30 | - |
06 mar 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,72 | - |
05 mar 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,39 | - |
04 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,67 | - |
01 mar 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,48 | - |
29 feb 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,19 | - |
28 feb 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 56,85 | - |
27 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,77 | - |
26 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,77 | - |
23 feb 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 56,85 | - |
22 feb 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,77 | - |
21 feb 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 55,96 | - |
20 feb 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,77 | - |
16 feb 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,03 | - |
15 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,11 | - |
14 feb 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,47 | - |
13 feb 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,02 | - |
12 feb 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,80 | - |
09 feb 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,58 | - |
08 feb 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,45 | - |
07 feb 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,39 | - |
06 feb 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,10 | - |
05 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 54,85 | - |
02 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,11 | - |
01 feb 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 54,97 | - |
31 ene 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,59 | - |
30 ene 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,24 | - |
29 ene 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,04 | - |
26 ene 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,79 | - |
25 ene 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,67 | - |
24 ene 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,38 | - |
23 ene 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,28 | - |
22 ene 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,18 | - |
19 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,03 | - |
18 ene 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,49 | - |
17 ene 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,16 | - |
16 ene 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,46 | - |
12 ene 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 53,91 | - |
11 ene 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 53,99 | - |
10 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,03 | - |
09 ene 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 53,88 | - |
08 ene 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,11 | - |
05 ene 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,75 | - |
04 ene 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,53 | - |
03 ene 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,55 | - |
02 ene 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 53,95 | - |
29 dic 2023 | 54,20 | 54,20 | 54,20 | 54,20 | 54,02 | - |
28 dic 2023 | 54,30 | 54,30 | 54,30 | 54,30 | 54,12 | - |
27 dic 2023 | 54,33 | 54,33 | 54,33 | 54,33 | 54,15 | - |
26 dic 2023 | 54,25 | 54,25 | 54,25 | 54,25 | 54,07 | - |
22 dic 2023 | 54,02 | 54,02 | 54,02 | 54,02 | 53,84 | - |
21 dic 2023 | 53,95 | 53,95 | 53,95 | 53,95 | 53,77 | - |
21 dic 2023 | 0.226 Dividendo | |||||
21 dic 2023 | 0.574 Plusvalía | |||||
20 dic 2023 | 54,25 | 54,25 | 54,25 | 54,25 | 53,27 | - |
19 dic 2023 | 55,08 | 55,08 | 55,08 | 55,08 | 54,09 | - |
18 dic 2023 | 54,71 | 54,71 | 54,71 | 54,71 | 53,72 | - |
15 dic 2023 | 54,63 | 54,63 | 54,63 | 54,63 | 53,65 | - |
14 dic 2023 | 54,76 | 54,76 | 54,76 | 54,76 | 53,77 | - |
13 dic 2023 | 54,15 | 54,15 | 54,15 | 54,15 | 53,17 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |