Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 60,32 | 60,42 | 60,09 | 60,25 | 60,25 | 162.257 |
18 abr 2024 | 60,44 | 60,49 | 60,10 | 60,35 | 60,35 | 299.100 |
17 abr 2024 | 60,65 | 60,68 | 60,35 | 60,43 | 60,43 | 462.300 |
16 abr 2024 | 60,53 | 60,65 | 60,51 | 60,53 | 60,53 | 196.400 |
15 abr 2024 | 60,63 | 60,79 | 60,48 | 60,66 | 60,66 | 206.800 |
12 abr 2024 | 60,55 | 60,69 | 60,38 | 60,66 | 60,66 | 189.300 |
11 abr 2024 | 60,44 | 60,86 | 60,41 | 60,68 | 60,68 | 332.900 |
10 abr 2024 | 60,30 | 60,56 | 60,25 | 60,41 | 60,41 | 492.500 |
09 abr 2024 | 60,54 | 60,64 | 60,48 | 60,50 | 60,50 | 136.600 |
08 abr 2024 | 60,48 | 60,70 | 60,40 | 60,49 | 60,49 | 151.900 |
05 abr 2024 | 60,43 | 60,62 | 60,39 | 60,44 | 60,44 | 74.800 |
04 abr 2024 | 60,67 | 60,68 | 60,38 | 60,40 | 60,40 | 318.100 |
03 abr 2024 | 60,24 | 60,86 | 60,21 | 60,63 | 60,63 | 335.400 |
02 abr 2024 | 60,18 | 60,32 | 60,17 | 60,18 | 60,18 | 282.400 |
01 abr 2024 | 60,15 | 60,25 | 60,13 | 60,20 | 60,20 | 254.800 |
28 mar 2024 | 60,13 | 60,18 | 60,10 | 60,12 | 60,12 | 334.200 |
27 mar 2024 | 60,17 | 60,17 | 60,10 | 60,14 | 60,14 | 200.100 |
26 mar 2024 | 60,10 | 60,24 | 60,09 | 60,16 | 60,16 | 367.000 |
25 mar 2024 | 60,03 | 60,27 | 60,03 | 60,09 | 60,09 | 169.200 |
22 mar 2024 | 60,00 | 60,23 | 60,00 | 60,03 | 60,03 | 152.000 |
21 mar 2024 | 59,92 | 60,12 | 59,92 | 60,01 | 60,01 | 267.200 |
20 mar 2024 | 59,88 | 60,02 | 59,82 | 59,98 | 59,98 | 252.300 |
19 mar 2024 | 59,50 | 59,95 | 59,47 | 59,95 | 59,95 | 341.400 |
18 mar 2024 | 59,55 | 59,59 | 59,37 | 59,42 | 59,42 | 176.000 |
15 mar 2024 | 59,37 | 59,70 | 59,31 | 59,40 | 59,40 | 276.700 |
14 mar 2024 | 59,46 | 59,60 | 59,28 | 59,58 | 59,58 | 273.300 |
13 mar 2024 | 59,41 | 59,57 | 59,39 | 59,54 | 59,54 | 160.600 |
12 mar 2024 | 59,40 | 59,51 | 59,20 | 59,40 | 59,40 | 203.500 |
11 mar 2024 | 59,41 | 59,53 | 59,21 | 59,42 | 59,42 | 99.900 |
08 mar 2024 | 59,55 | 59,76 | 59,25 | 59,35 | 59,35 | 101.800 |
07 mar 2024 | 59,42 | 59,56 | 59,20 | 59,46 | 59,46 | 124.200 |
06 mar 2024 | 59,51 | 59,69 | 59,15 | 59,15 | 59,15 | 286.600 |
05 mar 2024 | 59,53 | 59,74 | 59,40 | 59,40 | 59,40 | 380.300 |
04 mar 2024 | 59,68 | 59,75 | 59,43 | 59,50 | 59,50 | 160.600 |
01 mar 2024 | 59,68 | 59,74 | 59,36 | 59,56 | 59,56 | 141.500 |
29 feb 2024 | 59,65 | 59,90 | 59,26 | 59,43 | 59,43 | 156.400 |
29 feb 2024 | 0.22 Dividendo | |||||
28 feb 2024 | 59,65 | 59,75 | 59,54 | 59,55 | 59,33 | 154.000 |
27 feb 2024 | 59,61 | 59,81 | 59,57 | 59,75 | 59,53 | 123.200 |
26 feb 2024 | 59,56 | 59,75 | 59,50 | 59,75 | 59,53 | 72.000 |
23 feb 2024 | 59,68 | 59,78 | 59,45 | 59,58 | 59,36 | 119.200 |
22 feb 2024 | 59,74 | 59,75 | 59,61 | 59,75 | 59,53 | 101.400 |
21 feb 2024 | 59,52 | 59,75 | 59,45 | 59,74 | 59,52 | 110.600 |
20 feb 2024 | 59,65 | 59,79 | 59,36 | 59,55 | 59,33 | 127.100 |
16 feb 2024 | 59,70 | 59,90 | 59,55 | 59,73 | 59,51 | 142.700 |
15 feb 2024 | 59,70 | 59,86 | 59,52 | 59,70 | 59,48 | 144.600 |
14 feb 2024 | 59,70 | 59,75 | 59,42 | 59,60 | 59,38 | 989.800 |
13 feb 2024 | 59,40 | 59,73 | 59,40 | 59,49 | 59,27 | 269.000 |
12 feb 2024 | 59,94 | 60,09 | 59,39 | 59,47 | 59,25 | 370.100 |
09 feb 2024 | 59,68 | 59,95 | 59,50 | 59,71 | 59,49 | 148.800 |
08 feb 2024 | 59,52 | 59,99 | 59,52 | 59,55 | 59,33 | 166.800 |
07 feb 2024 | 59,61 | 59,95 | 59,43 | 59,50 | 59,28 | 314.600 |
06 feb 2024 | 59,75 | 60,15 | 59,50 | 59,65 | 59,43 | 1.258.600 |
05 feb 2024 | 59,77 | 60,25 | 59,33 | 60,00 | 59,78 | 1.966.100 |
02 feb 2024 | 55,04 | 56,60 | 55,04 | 56,11 | 55,90 | 58.400 |
01 feb 2024 | 55,91 | 56,40 | 54,47 | 55,76 | 55,55 | 55.700 |
31 ene 2024 | 56,81 | 57,78 | 55,66 | 55,67 | 55,46 | 142.000 |
30 ene 2024 | 55,71 | 57,02 | 55,71 | 56,61 | 56,40 | 38.600 |
29 ene 2024 | 54,89 | 56,39 | 54,80 | 56,35 | 56,14 | 41.900 |
26 ene 2024 | 55,28 | 55,45 | 54,77 | 55,27 | 55,07 | 36.700 |
25 ene 2024 | 54,60 | 54,76 | 53,04 | 54,69 | 54,49 | 62.000 |
24 ene 2024 | 54,14 | 54,51 | 53,29 | 53,71 | 53,51 | 33.100 |
23 ene 2024 | 54,22 | 54,84 | 52,83 | 53,01 | 52,81 | 49.700 |
22 ene 2024 | 52,19 | 53,59 | 52,19 | 53,56 | 53,36 | 49.600 |
19 ene 2024 | 51,80 | 51,98 | 50,40 | 51,86 | 51,67 | 32.800 |
18 ene 2024 | 51,71 | 51,71 | 50,82 | 51,40 | 51,21 | 44.000 |
17 ene 2024 | 51,00 | 51,77 | 50,85 | 51,16 | 50,97 | 37.900 |
16 ene 2024 | 53,13 | 53,13 | 51,88 | 51,92 | 51,73 | 34.600 |
12 ene 2024 | 53,57 | 53,57 | 52,68 | 53,16 | 52,96 | 49.200 |
11 ene 2024 | 52,35 | 52,73 | 51,60 | 52,72 | 52,53 | 45.400 |
10 ene 2024 | 52,57 | 53,12 | 52,36 | 52,69 | 52,50 | 36.900 |
09 ene 2024 | 54,20 | 54,20 | 52,62 | 52,92 | 52,72 | 29.400 |
08 ene 2024 | 55,19 | 55,19 | 54,11 | 55,14 | 54,94 | 33.200 |
05 ene 2024 | 54,93 | 55,46 | 54,93 | 55,07 | 54,87 | 59.200 |
04 ene 2024 | 56,09 | 56,30 | 55,42 | 55,47 | 55,27 | 46.000 |
03 ene 2024 | 56,93 | 57,08 | 55,64 | 55,77 | 55,56 | 54.700 |
02 ene 2024 | 56,70 | 57,75 | 56,32 | 57,31 | 57,10 | 45.400 |
29 dic 2023 | 58,34 | 58,34 | 56,84 | 57,05 | 56,84 | 54.900 |
28 dic 2023 | 59,07 | 59,34 | 57,37 | 58,62 | 58,40 | 31.100 |
27 dic 2023 | 59,27 | 59,55 | 58,36 | 59,37 | 59,15 | 30.800 |
26 dic 2023 | 58,05 | 59,43 | 57,91 | 58,93 | 58,71 | 44.600 |
22 dic 2023 | 56,36 | 57,81 | 56,36 | 57,67 | 57,46 | 32.800 |
21 dic 2023 | 55,28 | 57,16 | 54,84 | 56,34 | 56,13 | 43.300 |
20 dic 2023 | 55,22 | 56,41 | 53,65 | 54,24 | 54,04 | 57.400 |
19 dic 2023 | 53,89 | 55,28 | 53,89 | 55,13 | 54,93 | 42.500 |
18 dic 2023 | 53,76 | 55,13 | 53,13 | 53,29 | 53,09 | 45.500 |
15 dic 2023 | 54,10 | 54,32 | 52,30 | 52,95 | 52,75 | 283.200 |
14 dic 2023 | 52,00 | 53,55 | 52,00 | 53,47 | 53,27 | 70.900 |
13 dic 2023 | 49,44 | 51,13 | 49,03 | 50,92 | 50,73 | 65.700 |
12 dic 2023 | 49,85 | 50,15 | 48,71 | 49,17 | 48,99 | 42.000 |
11 dic 2023 | 49,04 | 49,87 | 48,17 | 49,73 | 49,55 | 51.000 |
08 dic 2023 | 48,92 | 49,62 | 48,63 | 48,87 | 48,69 | 39.100 |
07 dic 2023 | 48,30 | 48,69 | 47,83 | 48,69 | 48,51 | 69.200 |
06 dic 2023 | 48,46 | 48,92 | 47,77 | 48,17 | 47,99 | 48.800 |
05 dic 2023 | 50,01 | 50,60 | 47,93 | 47,93 | 47,75 | 41.300 |
04 dic 2023 | 49,04 | 50,69 | 49,04 | 50,54 | 50,35 | 56.400 |
01 dic 2023 | 49,08 | 50,58 | 48,93 | 49,34 | 49,16 | 84.800 |
30 nov 2023 | 49,68 | 50,13 | 48,89 | 49,08 | 48,90 | 122.200 |
30 nov 2023 | 0.22 Dividendo | |||||
29 nov 2023 | 50,00 | 50,75 | 49,06 | 49,43 | 49,03 | 48.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |