Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | 20 |
10 may 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
10 may 2024 | 0.85 Dividendo | |||||
09 may 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 59,55 | - |
08 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 59,50 | - |
07 may 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 59,55 | - |
06 may 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,06 | - |
03 may 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 58,32 | - |
02 may 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,09 | - |
30 abr 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 59,50 | - |
29 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,14 | - |
26 abr 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,14 | - |
25 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 58,81 | - |
24 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 59,40 | - |
23 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 58,47 | - |
22 abr 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 57,97 | - |
19 abr 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 57,53 | - |
18 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 58,81 | - |
17 abr 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 58,32 | - |
16 abr 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 57,28 | - |
15 abr 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 58,61 | - |
12 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 58,91 | - |
11 abr 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 58,37 | - |
10 abr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,22 | - |
09 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 57,87 | - |
08 abr 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 58,27 | - |
05 abr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 56,54 | - |
04 abr 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 56,94 | - |
03 abr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 56,54 | - |
02 abr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 55,75 | - |
28 mar 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 55,70 | - |
27 mar 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 55,90 | - |
26 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,00 | - |
25 mar 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 56,40 | - |
22 mar 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,10 | - |
21 mar 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 56,94 | - |
20 mar 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 55,46 | - |
19 mar 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 55,26 | - |
18 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,20 | - |
15 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,30 | - |
14 mar 2024 | 56,90 | 57,25 | 56,90 | 57,25 | 56,44 | 20 |
13 mar 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 55,90 | - |
12 mar 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 55,41 | - |
11 mar 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,06 | - |
08 mar 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,01 | - |
07 mar 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 54,82 | - |
06 mar 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 53,88 | - |
05 mar 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 53,98 | - |
04 mar 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 53,59 | - |
01 mar 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 53,34 | - |
29 feb 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 53,29 | - |
28 feb 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 52,85 | - |
27 feb 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,04 | - |
26 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,06 | - |
23 feb 2024 | 52,05 | 52,05 | 52,05 | 52,05 | 51,32 | - |
22 feb 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,09 | - |
21 feb 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,12 | - |
20 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 49,84 | - |
19 feb 2024 | 49,78 | 49,78 | 49,78 | 49,78 | 49,08 | - |
16 feb 2024 | 49,94 | 49,94 | 49,94 | 49,94 | 49,24 | - |
15 feb 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 48,70 | - |
14 feb 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 47,72 | - |
13 feb 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 47,76 | - |
12 feb 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,21 | - |
09 feb 2024 | 49,74 | 49,74 | 49,74 | 49,74 | 49,04 | - |
08 feb 2024 | 49,92 | 49,92 | 49,92 | 49,92 | 49,22 | - |
07 feb 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 49,12 | - |
06 feb 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 49,35 | - |
05 feb 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,28 | - |
02 feb 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 49,59 | - |
01 feb 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 49,74 | - |
31 ene 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 49,59 | - |
30 ene 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,18 | - |
29 ene 2024 | 49,92 | 49,92 | 49,92 | 49,92 | 49,22 | - |
26 ene 2024 | 49,34 | 49,34 | 49,34 | 49,34 | 48,65 | - |
25 ene 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 48,72 | - |
24 ene 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 48,51 | - |
23 ene 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 48,74 | - |
22 ene 2024 | 48,64 | 48,64 | 48,64 | 48,64 | 47,96 | - |
19 ene 2024 | 49,28 | 49,28 | 49,28 | 49,28 | 48,59 | - |
18 ene 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 47,84 | - |
17 ene 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,19 | - |
16 ene 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 47,86 | - |
15 ene 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 47,98 | - |
12 ene 2024 | 48,66 | 48,66 | 48,66 | 48,66 | 47,98 | - |
11 ene 2024 | 49,04 | 49,04 | 49,04 | 49,04 | 48,35 | - |
10 ene 2024 | 47,84 | 47,84 | 47,84 | 47,84 | 47,17 | - |
09 ene 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,25 | - |
08 ene 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 46,54 | - |
05 ene 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 46,61 | - |
04 ene 2024 | 47,38 | 47,38 | 47,38 | 47,38 | 46,71 | - |
03 ene 2024 | 48,22 | 48,22 | 48,22 | 48,22 | 47,54 | - |
02 ene 2024 | 48,54 | 48,54 | 48,54 | 48,54 | 47,86 | - |
29 dic 2023 | 48,44 | 48,44 | 48,44 | 48,44 | 47,76 | - |
28 dic 2023 | 48,40 | 48,40 | 48,40 | 48,40 | 47,72 | - |
27 dic 2023 | 48,00 | 48,00 | 48,00 | 48,00 | 47,32 | - |
22 dic 2023 | 47,68 | 47,68 | 47,68 | 47,68 | 47,01 | - |
21 dic 2023 | 47,06 | 47,06 | 47,06 | 47,06 | 46,40 | - |
20 dic 2023 | 47,56 | 47,56 | 47,56 | 47,56 | 46,89 | - |
19 dic 2023 | 47,18 | 47,18 | 47,18 | 47,18 | 46,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |