Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 62,77 | 62,77 | 62,77 | 62,77 | 62,77 | - |
01 may 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
30 abr 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
29 abr 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
26 abr 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 64,82 | - |
25 abr 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
24 abr 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 64,85 | - |
23 abr 2024 | 64,89 | 64,89 | 64,89 | 64,89 | 64,89 | - |
22 abr 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 64,52 | - |
19 abr 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
18 abr 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
17 abr 2024 | 63,82 | 63,82 | 63,82 | 63,82 | 63,82 | - |
16 abr 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
15 abr 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
12 abr 2024 | 65,22 | 65,22 | 65,22 | 65,22 | 65,22 | - |
12 abr 2024 | 0.065 Dividendo | |||||
11 abr 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,25 | - |
10 abr 2024 | 66,69 | 66,69 | 66,69 | 66,69 | 66,62 | - |
09 abr 2024 | 66,30 | 66,30 | 66,30 | 66,30 | 66,24 | - |
08 abr 2024 | 66,34 | 66,34 | 66,34 | 66,34 | 66,27 | - |
05 abr 2024 | 66,72 | 66,72 | 66,72 | 66,72 | 66,65 | - |
04 abr 2024 | 65,83 | 65,83 | 65,83 | 65,83 | 65,77 | - |
03 abr 2024 | 65,97 | 65,97 | 65,97 | 65,97 | 65,91 | - |
02 abr 2024 | 65,29 | 65,29 | 65,29 | 65,29 | 65,23 | - |
01 abr 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,31 | - |
28 mar 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,84 | - |
27 mar 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,23 | - |
26 mar 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,67 | - |
25 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,16 | - |
22 mar 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,52 | - |
21 mar 2024 | 62,68 | 62,68 | 62,68 | 62,68 | 62,62 | - |
20 mar 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,35 | - |
19 mar 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,29 | - |
18 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,63 | - |
15 mar 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,29 | - |
14 mar 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,13 | - |
13 mar 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,43 | - |
12 mar 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,41 | - |
11 mar 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,47 | - |
08 mar 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,92 | - |
07 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,88 | - |
06 mar 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,33 | - |
05 mar 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,03 | - |
04 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,64 | - |
01 mar 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,39 | - |
29 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,41 | - |
28 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 56,95 | - |
27 feb 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,29 | - |
26 feb 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,29 | - |
23 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,12 | - |
22 feb 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,32 | - |
21 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,12 | - |
20 feb 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,08 | - |
16 feb 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,64 | - |
15 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,60 | - |
14 feb 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,81 | - |
13 feb 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,78 | - |
12 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,39 | - |
09 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,76 | - |
08 feb 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,34 | - |
07 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,76 | - |
06 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,73 | - |
05 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,44 | - |
02 feb 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,66 | - |
01 feb 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,09 | - |
31 ene 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,24 | - |
30 ene 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,36 | - |
29 ene 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 55,98 | - |
26 ene 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,04 | - |
25 ene 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,51 | - |
24 ene 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,49 | - |
23 ene 2024 | 53,73 | 53,73 | 53,73 | 53,73 | 53,68 | - |
22 ene 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,44 | - |
19 ene 2024 | 53,25 | 53,25 | 53,25 | 53,25 | 53,20 | - |
18 ene 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 52,95 | - |
17 ene 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,94 | - |
16 ene 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,41 | - |
12 ene 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,66 | - |
11 ene 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,04 | - |
10 ene 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,93 | - |
09 ene 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,49 | - |
08 ene 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,25 | - |
05 ene 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,01 | - |
04 ene 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,80 | - |
03 ene 2024 | 56,79 | 56,79 | 56,79 | 56,79 | 56,73 | - |
02 ene 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 55,95 | - |
29 dic 2023 | 55,54 | 55,54 | 55,54 | 55,54 | 55,49 | - |
28 dic 2023 | 55,62 | 55,62 | 55,62 | 55,62 | 55,57 | - |
27 dic 2023 | 56,44 | 56,44 | 56,44 | 56,44 | 56,38 | - |
26 dic 2023 | 56,61 | 56,61 | 56,61 | 56,61 | 56,55 | - |
22 dic 2023 | 56,10 | 56,10 | 56,10 | 56,10 | 56,05 | - |
21 dic 2023 | 55,95 | 55,95 | 55,95 | 55,95 | 55,90 | - |
21 dic 2023 | 1.101 Dividendo | |||||
20 dic 2023 | 56,72 | 56,72 | 56,72 | 56,72 | 55,56 | - |
19 dic 2023 | 57,37 | 57,37 | 57,37 | 57,37 | 56,20 | - |
18 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 55,47 | - |
15 dic 2023 | 56,05 | 56,05 | 56,05 | 56,05 | 54,91 | - |
14 dic 2023 | 56,52 | 56,52 | 56,52 | 56,52 | 55,37 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |