Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | 225 |
10 may 2024 | 0.85 Dividendo | |||||
09 may 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 59,65 | - |
08 may 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 59,65 | - |
07 may 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 59,65 | - |
06 may 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 59,16 | - |
03 may 2024 | 59,20 | 59,20 | 59,20 | 59,20 | 58,37 | - |
02 may 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 57,48 | - |
30 abr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 59,85 | - |
29 abr 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 60,19 | - |
26 abr 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,09 | - |
25 abr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 59,21 | - |
24 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 59,40 | - |
23 abr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 58,57 | - |
22 abr 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 57,97 | - |
19 abr 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 57,88 | - |
18 abr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 58,86 | - |
17 abr 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 58,52 | - |
16 abr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 57,63 | - |
15 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 58,91 | - |
12 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 58,91 | - |
11 abr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 58,42 | - |
10 abr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,22 | - |
09 abr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,22 | - |
08 abr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 58,22 | - |
05 abr 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 56,84 | - |
04 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 56,99 | - |
03 abr 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 56,64 | - |
02 abr 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 55,80 | - |
28 mar 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 55,80 | - |
27 mar 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 56,25 | - |
26 mar 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 56,35 | - |
25 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 56,49 | - |
22 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 56,49 | - |
21 mar 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 56,99 | - |
20 mar 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 55,56 | - |
19 mar 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 55,56 | - |
18 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,30 | - |
15 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,30 | - |
14 mar 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 56,25 | - |
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 | 56,20 | 56,20 | 56,20 | 56,20 | 55,41 | - |
08 mar 2024 | 55,85 | 56,30 | 55,85 | 56,30 | 55,51 | 225 |
07 mar 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 54,82 | - |
06 mar 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 53,93 | - |
05 mar 2024 | 54,50 | 54,50 | 54,50 | 54,50 | 53,73 | - |
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 | 54,10 | 54,10 | 54,10 | 54,10 | 53,34 | - |
28 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,14 | - |
27 feb 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,14 | - |
26 feb 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,06 | - |
23 feb 2024 | 52,10 | 52,10 | 52,10 | 52,10 | 51,37 | - |
22 feb 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 49,94 | - |
21 feb 2024 | 50,10 | 50,10 | 50,10 | 50,10 | 49,40 | - |
20 feb 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 49,69 | - |
19 feb 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,28 | - |
16 feb 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,28 | - |
15 feb 2024 | 49,42 | 49,42 | 49,42 | 49,42 | 48,73 | - |
14 feb 2024 | 48,78 | 48,78 | 48,78 | 48,78 | 48,09 | - |
13 feb 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,15 | - |
12 feb 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,55 | - |
09 feb 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 49,45 | - |
08 feb 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 49,45 | - |
07 feb 2024 | 50,15 | 50,15 | 50,15 | 50,15 | 49,45 | - |
06 feb 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 49,64 | - |
05 feb 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 49,64 | - |
02 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 49,84 | - |
01 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 49,84 | - |
31 ene 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 49,64 | - |
30 ene 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,26 | - |
29 ene 2024 | 49,96 | 49,96 | 49,96 | 49,96 | 49,26 | - |
26 ene 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 48,71 | - |
25 ene 2024 | 49,40 | 49,40 | 49,40 | 49,40 | 48,71 | - |
24 ene 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,55 | - |
23 ene 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,55 | - |
22 ene 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,23 | - |
19 ene 2024 | 49,14 | 49,14 | 49,14 | 49,14 | 48,45 | - |
18 ene 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 47,84 | - |
17 ene 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 47,62 | - |
16 ene 2024 | 48,92 | 48,92 | 48,92 | 48,92 | 48,23 | - |
15 ene 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,21 | - |
12 ene 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,21 | - |
11 ene 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,21 | - |
10 ene 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 47,70 | - |
09 ene 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,29 | - |
08 ene 2024 | 47,56 | 47,56 | 47,56 | 47,56 | 46,89 | - |
05 ene 2024 | 47,66 | 47,66 | 47,66 | 47,66 | 46,99 | - |
04 ene 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,07 | - |
03 ene 2024 | 48,60 | 48,60 | 48,60 | 48,60 | 47,92 | - |
02 ene 2024 | 48,98 | 48,98 | 48,98 | 48,98 | 48,29 | - |
29 dic 2023 | 48,44 | 48,78 | 48,44 | 48,78 | 48,09 | - |
28 dic 2023 | 48,44 | 48,44 | 48,44 | 48,44 | 47,76 | - |
27 dic 2023 | 48,08 | 48,08 | 48,08 | 48,08 | 47,40 | - |
22 dic 2023 | 47,74 | 47,98 | 47,74 | 47,98 | 47,31 | 210 |
21 dic 2023 | 47,56 | 47,56 | 47,56 | 47,56 | 46,89 | - |
20 dic 2023 | 47,56 | 47,56 | 47,56 | 47,56 | 46,89 | - |
19 dic 2023 | 47,26 | 47,26 | 47,26 | 47,26 | 46,60 | - |
18 dic 2023 | 47,26 | 47,26 | 47,26 | 47,26 | 46,60 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |