Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 58,60 | 60,20 | 58,20 | 58,80 | 58,80 | 20.705 |
24 jun 2024 | 58,00 | 59,20 | 58,00 | 58,60 | 58,60 | 5998 |
21 jun 2024 | 59,60 | 59,60 | 58,00 | 58,00 | 58,00 | 5938 |
20 jun 2024 | 59,60 | 60,20 | 59,00 | 59,20 | 59,20 | 9696 |
19 jun 2024 | 61,00 | 61,00 | 59,40 | 59,60 | 59,60 | 5672 |
18 jun 2024 | 59,60 | 60,60 | 57,00 | 59,60 | 59,60 | 7062 |
17 jun 2024 | 58,80 | 60,20 | 57,60 | 60,00 | 60,00 | 23.154 |
14 jun 2024 | 57,00 | 57,60 | 56,00 | 56,20 | 56,20 | 3305 |
13 jun 2024 | 58,60 | 58,60 | 57,00 | 57,00 | 57,00 | 5309 |
12 jun 2024 | 57,80 | 58,80 | 57,40 | 58,60 | 58,60 | 2206 |
11 jun 2024 | 57,20 | 58,00 | 57,00 | 57,40 | 57,40 | 4630 |
10 jun 2024 | 56,20 | 57,20 | 56,20 | 56,80 | 56,80 | 2338 |
07 jun 2024 | 57,00 | 57,40 | 56,00 | 56,20 | 56,20 | 3137 |
06 jun 2024 | 57,00 | 57,60 | 55,20 | 56,80 | 56,80 | 3151 |
05 jun 2024 | 56,20 | 57,60 | 55,80 | 57,20 | 57,20 | 8506 |
04 jun 2024 | 57,00 | 57,20 | 56,00 | 56,60 | 56,60 | 2397 |
03 jun 2024 | 57,20 | 58,40 | 56,80 | 57,80 | 57,80 | 4888 |
31 may 2024 | 56,20 | 56,80 | 55,20 | 56,00 | 56,00 | 2527 |
30 may 2024 | 56,20 | 56,80 | 56,00 | 56,00 | 56,00 | 2532 |
29 may 2024 | 57,60 | 58,40 | 56,60 | 56,60 | 56,60 | 10.418 |
28 may 2024 | 58,40 | 58,40 | 57,40 | 57,80 | 57,80 | 2773 |
24 may 2024 | 58,80 | 58,80 | 57,20 | 58,00 | 58,00 | 5872 |
23 may 2024 | 59,40 | 59,60 | 58,60 | 58,80 | 58,80 | 8783 |
22 may 2024 | 60,00 | 61,00 | 60,00 | 60,40 | 60,40 | 12.380 |
21 may 2024 | 57,00 | 57,80 | 57,00 | 57,40 | 57,40 | 3063 |
20 may 2024 | 57,80 | 58,20 | 57,00 | 57,80 | 57,80 | 3239 |
17 may 2024 | 57,00 | 57,60 | 56,60 | 57,00 | 57,00 | 3216 |
16 may 2024 | 57,20 | 58,00 | 57,00 | 57,00 | 57,00 | 8918 |
15 may 2024 | 56,80 | 57,00 | 55,60 | 57,00 | 57,00 | 4808 |
14 may 2024 | 55,80 | 56,40 | 55,60 | 55,80 | 55,80 | 6405 |
13 may 2024 | 57,00 | 57,00 | 54,40 | 55,20 | 55,20 | 10.389 |
10 may 2024 | 56,20 | 56,60 | 55,20 | 56,00 | 56,00 | 5177 |
09 may 2024 | 56,00 | 56,20 | 55,20 | 55,60 | 55,60 | 6640 |
08 may 2024 | 56,80 | 57,20 | 56,20 | 56,40 | 56,40 | 7171 |
07 may 2024 | 57,20 | 57,20 | 56,00 | 57,00 | 57,00 | 7158 |
03 may 2024 | 56,00 | 57,60 | 56,00 | 56,60 | 56,60 | 2069 |
02 may 2024 | 56,20 | 57,60 | 55,80 | 57,60 | 57,60 | 2295 |
01 may 2024 | 57,00 | 57,00 | 56,00 | 56,80 | 56,80 | 970 |
30 abr 2024 | 57,40 | 58,40 | 56,80 | 57,00 | 57,00 | 4557 |
29 abr 2024 | 56,60 | 58,20 | 56,60 | 57,60 | 57,60 | 4063 |
26 abr 2024 | 56,80 | 57,20 | 56,00 | 57,00 | 57,00 | 18.782 |
25 abr 2024 | 56,80 | 57,40 | 55,40 | 56,80 | 56,80 | 6656 |
24 abr 2024 | 56,00 | 57,60 | 55,60 | 57,00 | 57,00 | 15.343 |
23 abr 2024 | 56,00 | 56,80 | 55,20 | 56,00 | 56,00 | 7798 |
22 abr 2024 | 54,00 | 56,40 | 53,80 | 54,60 | 54,60 | 28.700 |
19 abr 2024 | 52,80 | 53,40 | 52,00 | 53,00 | 53,00 | 4677 |
18 abr 2024 | 52,00 | 53,00 | 51,60 | 52,00 | 52,00 | 13.742 |
17 abr 2024 | 51,40 | 52,40 | 51,20 | 51,60 | 51,60 | 3424 |
16 abr 2024 | 52,20 | 53,80 | 51,80 | 52,60 | 52,60 | 7350 |
15 abr 2024 | 53,60 | 55,20 | 53,40 | 54,00 | 54,00 | 12.608 |
12 abr 2024 | 53,00 | 54,20 | 52,40 | 52,60 | 52,60 | 8442 |
11 abr 2024 | 54,00 | 55,40 | 53,00 | 54,60 | 54,60 | 22.665 |
10 abr 2024 | 54,20 | 55,00 | 53,00 | 53,40 | 53,40 | 7399 |
09 abr 2024 | 54,60 | 55,20 | 53,60 | 54,20 | 54,20 | 3961 |
08 abr 2024 | 55,00 | 56,00 | 54,40 | 55,40 | 55,40 | 6653 |
05 abr 2024 | 55,60 | 55,60 | 54,00 | 54,40 | 54,40 | 9407 |
04 abr 2024 | 56,20 | 56,60 | 54,60 | 55,80 | 55,80 | 4072 |
03 abr 2024 | 53,80 | 54,00 | 52,60 | 53,60 | 53,60 | 5728 |
02 abr 2024 | 55,00 | 55,00 | 51,80 | 53,40 | 53,40 | 12.587 |
28 mar 2024 | 58,40 | 58,40 | 57,20 | 57,20 | 57,20 | 10.010 |
27 mar 2024 | 57,60 | 59,00 | 57,60 | 58,20 | 58,20 | 6846 |
26 mar 2024 | 59,40 | 59,40 | 57,40 | 57,60 | 57,60 | 7126 |
25 mar 2024 | 58,40 | 58,40 | 57,40 | 57,80 | 57,80 | 3496 |
22 mar 2024 | 59,20 | 59,20 | 57,80 | 59,00 | 59,00 | 6654 |
21 mar 2024 | 58,20 | 60,60 | 58,20 | 60,20 | 60,20 | 11.376 |
20 mar 2024 | 56,80 | 56,80 | 54,60 | 56,40 | 56,40 | 22.886 |
19 mar 2024 | 57,00 | 57,00 | 53,60 | 54,40 | 54,40 | 81.974 |
18 mar 2024 | 59,40 | 59,40 | 57,20 | 59,00 | 59,00 | 5970 |
15 mar 2024 | 60,00 | 60,40 | 58,40 | 60,20 | 60,20 | 6850 |
14 mar 2024 | 61,60 | 62,60 | 61,20 | 61,40 | 61,40 | 10.350 |
13 mar 2024 | 59,20 | 60,60 | 59,20 | 59,80 | 59,80 | 7060 |
12 mar 2024 | 59,00 | 59,80 | 58,60 | 59,20 | 59,20 | 11.241 |
11 mar 2024 | 59,00 | 60,60 | 58,60 | 58,60 | 58,60 | 14.530 |
08 mar 2024 | 60,40 | 62,00 | 60,40 | 61,40 | 61,40 | 11.411 |
07 mar 2024 | 59,00 | 60,40 | 58,80 | 59,80 | 59,80 | 7039 |
06 mar 2024 | 60,20 | 61,80 | 60,00 | 60,40 | 60,40 | 12.111 |
05 mar 2024 | 61,80 | 62,60 | 61,20 | 61,80 | 61,80 | 28.653 |
04 mar 2024 | 61,60 | 62,80 | 61,00 | 62,20 | 62,20 | 68.134 |
01 mar 2024 | 59,40 | 59,80 | 58,60 | 58,80 | 58,80 | 16.404 |
29 feb 2024 | 59,20 | 59,40 | 57,80 | 58,40 | 58,40 | 10.379 |
28 feb 2024 | 58,40 | 58,40 | 57,00 | 57,00 | 57,00 | 9833 |
28 feb 2024 | 3.177886 Dividendo | |||||
27 feb 2024 | 56,40 | 58,40 | 56,20 | 57,60 | 54,42 | 11.900 |
26 feb 2024 | 56,40 | 58,60 | 56,40 | 57,00 | 53,86 | 17.506 |
23 feb 2024 | 58,40 | 59,40 | 58,20 | 58,40 | 55,18 | 7026 |
22 feb 2024 | 58,20 | 59,20 | 58,20 | 59,00 | 55,74 | 34.362 |
21 feb 2024 | 56,20 | 57,60 | 55,40 | 57,20 | 54,04 | 18.818 |
20 feb 2024 | 58,40 | 58,40 | 55,60 | 56,40 | 53,29 | 18.538 |
19 feb 2024 | 58,20 | 60,60 | 54,60 | 59,00 | 55,74 | 20.195 |
16 feb 2024 | 56,60 | 58,60 | 56,60 | 58,60 | 55,37 | 25.756 |
15 feb 2024 | 55,40 | 55,40 | 53,40 | 54,60 | 51,59 | 12.456 |
14 feb 2024 | 56,20 | 58,00 | 56,00 | 56,20 | 53,10 | 13.289 |
13 feb 2024 | 55,20 | 55,80 | 53,60 | 54,60 | 51,59 | 22.417 |
12 feb 2024 | 53,40 | 54,40 | 50,00 | 54,20 | 51,21 | 35.135 |
09 feb 2024 | 53,80 | 54,20 | 53,20 | 54,20 | 51,21 | 20.414 |
08 feb 2024 | 53,20 | 54,40 | 52,40 | 54,40 | 51,40 | 31.456 |
07 feb 2024 | 51,60 | 54,40 | 51,60 | 52,60 | 49,70 | 48.301 |
06 feb 2024 | 49,40 | 51,15 | 49,00 | 49,30 | 46,58 | 39.860 |
05 feb 2024 | 49,00 | 49,50 | 48,60 | 48,80 | 46,11 | 20.524 |
02 feb 2024 | 47,00 | 49,30 | 46,70 | 48,00 | 45,35 | 52.844 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |