Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 51,36 | 10 |
14 jun 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,84 | - |
13 jun 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
12 jun 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
11 jun 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 51,26 | - |
10 jun 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
07 jun 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
06 jun 2024 | 52,94 | 52,94 | 52,94 | 52,94 | 52,94 | - |
05 jun 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
04 jun 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
03 jun 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
31 may 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
30 may 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
29 may 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | - |
28 may 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
27 may 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
24 may 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
23 may 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
22 may 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
21 may 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
20 may 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
17 may 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
16 may 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
15 may 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
14 may 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
13 may 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
10 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
09 may 2024 | 60,84 | 61,70 | 60,84 | 61,70 | 61,70 | 10 |
08 may 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
07 may 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
06 may 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
03 may 2024 | 55,94 | 57,08 | 55,94 | 57,08 | 57,08 | 63 |
02 may 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
30 abr 2024 | 57,08 | 57,34 | 57,08 | 57,34 | 57,34 | 75 |
29 abr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
26 abr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
25 abr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
24 abr 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
23 abr 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
22 abr 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
19 abr 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
18 abr 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
17 abr 2024 | 52,74 | 52,74 | 52,74 | 52,74 | 52,74 | - |
16 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
15 abr 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
12 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
11 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
10 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
09 abr 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
08 abr 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
05 abr 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
04 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
03 abr 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
02 abr 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
28 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
27 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
27 mar 2024 | 0.58 Dividendo | |||||
26 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,26 | - |
25 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,26 | - |
22 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,02 | - |
21 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 57,91 | - |
20 mar 2024 | 57,50 | 58,14 | 57,50 | 58,14 | 57,56 | 27 |
19 mar 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 59,95 | - |
18 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,02 | - |
15 mar 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,51 | - |
14 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,30 | - |
13 mar 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 57,89 | - |
12 mar 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 57,89 | - |
11 mar 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,82 | - |
08 mar 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 56,82 | - |
07 mar 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,28 | - |
06 mar 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,95 | - |
05 mar 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,10 | - |
04 mar 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 51,78 | - |
01 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,28 | - |
29 feb 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,29 | - |
28 feb 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 47,79 | - |
27 feb 2024 | 47,91 | 47,91 | 47,91 | 47,91 | 47,43 | - |
26 feb 2024 | 47,88 | 47,88 | 47,88 | 47,88 | 47,40 | - |
23 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,12 | - |
22 feb 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 47,12 | - |
21 feb 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,13 | - |
20 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
19 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
16 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
15 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
14 feb 2024 | 48,56 | 48,56 | 48,56 | 48,56 | 48,07 | - |
13 feb 2024 | 49,26 | 49,48 | 49,26 | 49,48 | 48,98 | 5 |
12 feb 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 47,72 | - |
09 feb 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,22 | - |
08 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 49,70 | - |
07 feb 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 48,92 | - |
06 feb 2024 | 48,80 | 48,80 | 48,80 | 48,80 | 48,31 | - |
05 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,17 | - |
02 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,17 | - |
01 feb 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,05 | - |
31 ene 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,69 | - |
30 ene 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,69 | - |
29 ene 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 52,69 | - |
26 ene 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |