Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
02 jul 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
01 jul 2024 | 53,93 | 53,93 | 53,93 | 53,93 | 53,93 | - |
28 jun 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
27 jun 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
26 jun 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
25 jun 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
24 jun 2024 | 54,46 | 54,46 | 54,46 | 54,46 | 54,46 | - |
21 jun 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
20 jun 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
18 jun 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
17 jun 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
14 jun 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
13 jun 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
12 jun 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
11 jun 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
10 jun 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
07 jun 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
06 jun 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | - |
05 jun 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
04 jun 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
03 jun 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
31 may 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
30 may 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
29 may 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
28 may 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
24 may 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
23 may 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
22 may 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
21 may 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
20 may 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
17 may 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
16 may 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
15 may 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
14 may 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
13 may 2024 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
10 may 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
09 may 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
08 may 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
07 may 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
06 may 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
03 may 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,36 | - |
02 may 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
01 may 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
30 abr 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
29 abr 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
26 abr 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
25 abr 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
24 abr 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | - |
23 abr 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
22 abr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
19 abr 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
18 abr 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
17 abr 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
16 abr 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,88 | - |
15 abr 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
12 abr 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
11 abr 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
10 abr 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 55,45 | - |
09 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
08 abr 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
05 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
04 abr 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
03 abr 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
02 abr 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
01 abr 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
28 mar 2024 | 56,50 | 56,50 | 56,50 | 56,50 | 56,50 | - |
27 mar 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
26 mar 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
25 mar 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,40 | - |
22 mar 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
21 mar 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
21 mar 2024 | 0.224 Dividendo | |||||
20 mar 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,50 | - |
19 mar 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,21 | - |
18 mar 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 54,92 | - |
15 mar 2024 | 54,79 | 54,79 | 54,79 | 54,79 | 54,57 | - |
14 mar 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,51 | - |
13 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 54,88 | - |
12 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,58 | - |
11 mar 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,48 | - |
08 mar 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,13 | - |
07 mar 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 53,86 | - |
06 mar 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 53,80 | - |
05 mar 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,45 | - |
04 mar 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,27 | - |
01 mar 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,06 | - |
29 feb 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 52,88 | - |
28 feb 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,78 | - |
27 feb 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 52,93 | - |
26 feb 2024 | 53,17 | 53,17 | 53,17 | 53,17 | 52,96 | - |
23 feb 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,19 | - |
22 feb 2024 | 53,16 | 53,16 | 53,16 | 53,16 | 52,95 | - |
21 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,72 | - |
20 feb 2024 | 52,57 | 52,57 | 52,57 | 52,57 | 52,36 | - |
16 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,25 | - |
15 feb 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,32 | - |
14 feb 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 51,67 | - |
13 feb 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,65 | - |
12 feb 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,24 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |