Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
23 abr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
22 abr 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
19 abr 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
18 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,96 | - |
17 abr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
16 abr 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
15 abr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
12 abr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
11 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
10 abr 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
09 abr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
08 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
05 abr 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
04 abr 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
03 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
02 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
01 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
28 mar 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
27 mar 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
26 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
25 mar 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
22 mar 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
21 mar 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
20 mar 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
19 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
18 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | - |
15 mar 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
14 mar 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
13 mar 2024 | 57,84 | 57,84 | 57,84 | 57,84 | 57,84 | - |
12 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
11 mar 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
08 mar 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
07 mar 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
06 mar 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
05 mar 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
04 mar 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
01 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
29 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
28 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
27 feb 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
26 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
23 feb 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
22 feb 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
21 feb 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
20 feb 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
16 feb 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
15 feb 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,32 | - |
14 feb 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
13 feb 2024 | 55,51 | 55,51 | 55,51 | 55,51 | 55,51 | - |
12 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
09 feb 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
08 feb 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
07 feb 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
06 feb 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
05 feb 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
02 feb 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
01 feb 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
31 ene 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
30 ene 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
29 ene 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
26 ene 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
25 ene 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
24 ene 2024 | 54,26 | 54,26 | 54,26 | 54,26 | 54,26 | - |
23 ene 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
22 ene 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
19 ene 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
18 ene 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
17 ene 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
16 ene 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
12 ene 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
11 ene 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
10 ene 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | - |
09 ene 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
08 ene 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
05 ene 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
04 ene 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | - |
03 ene 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
02 ene 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
29 dic 2023 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
28 dic 2023 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
27 dic 2023 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
26 dic 2023 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
22 dic 2023 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
21 dic 2023 | 53,07 | 53,07 | 53,07 | 53,07 | 53,07 | - |
20 dic 2023 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | - |
19 dic 2023 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
18 dic 2023 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
15 dic 2023 | 52,62 | 52,62 | 52,62 | 52,62 | 52,62 | - |
14 dic 2023 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
13 dic 2023 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
12 dic 2023 | 51,85 | 51,85 | 51,85 | 51,85 | 51,85 | - |
12 dic 2023 | 0.3 Dividendo | |||||
12 dic 2023 | 3.263 Plusvalía | |||||
11 dic 2023 | 55,17 | 55,17 | 55,17 | 55,17 | 51,61 | - |
08 dic 2023 | 54,88 | 54,88 | 54,88 | 54,88 | 51,34 | - |
07 dic 2023 | 54,68 | 54,68 | 54,68 | 54,68 | 51,15 | - |
06 dic 2023 | 54,26 | 54,26 | 54,26 | 54,26 | 50,76 | - |
05 dic 2023 | 54,46 | 54,46 | 54,46 | 54,46 | 50,94 | - |
04 dic 2023 | 54,58 | 54,58 | 54,58 | 54,58 | 51,06 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |