Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 56,76 | 56,95 | 56,38 | 56,75 | 56,75 | 8.301.015 |
02 may 2024 | 56,60 | 56,72 | 56,26 | 56,38 | 56,38 | 9.027.283 |
01 may 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
30 abr 2024 | 57,50 | 57,50 | 56,32 | 56,33 | 56,33 | 7.318.293 |
29 abr 2024 | 57,64 | 57,80 | 57,19 | 57,31 | 57,31 | 10.717.561 |
26 abr 2024 | 56,85 | 57,72 | 56,71 | 57,47 | 57,47 | 4.585.135 |
26 abr 2024 | 0 Dividendo | |||||
25 abr 2024 | 56,15 | 57,05 | 56,08 | 56,81 | 56,81 | 8.960.540 |
24 abr 2024 | 56,42 | 56,63 | 56,03 | 56,21 | 56,21 | 4.234.720 |
23 abr 2024 | 56,54 | 56,64 | 56,16 | 56,44 | 56,44 | 3.872.157 |
22 abr 2024 | 56,09 | 56,50 | 55,60 | 56,39 | 56,39 | 4.799.072 |
19 abr 2024 | 55,54 | 55,80 | 55,54 | 55,63 | 55,63 | 1.741.327 |
18 abr 2024 | 55,42 | 55,74 | 55,42 | 55,51 | 55,51 | 3.142.294 |
17 abr 2024 | 55,75 | 55,80 | 55,20 | 55,24 | 55,24 | 2.547.525 |
16 abr 2024 | 55,77 | 55,80 | 55,49 | 55,61 | 55,61 | 2.711.031 |
15 abr 2024 | 56,11 | 56,50 | 55,72 | 55,81 | 55,81 | 1.951.663 |
12 abr 2024 | 56,64 | 56,86 | 56,26 | 56,37 | 56,37 | 10.042.739 |
11 abr 2024 | 56,48 | 56,63 | 56,31 | 56,61 | 56,61 | 5.864.662 |
10 abr 2024 | 57,01 | 57,01 | 56,19 | 56,42 | 56,42 | 15.580.399 |
09 abr 2024 | 57,90 | 58,00 | 57,22 | 57,30 | 57,30 | 2.625.826 |
08 abr 2024 | 57,76 | 57,90 | 57,46 | 57,62 | 57,62 | 3.320.091 |
05 abr 2024 | 57,71 | 57,89 | 57,57 | 57,89 | 57,89 | 3.527.424 |
04 abr 2024 | 57,40 | 57,93 | 57,40 | 57,63 | 57,63 | 5.872.752 |
03 abr 2024 | 57,13 | 57,73 | 57,13 | 57,18 | 57,18 | 4.829.008 |
02 abr 2024 | 57,00 | 57,46 | 56,94 | 57,32 | 57,32 | 12.941.230 |
01 abr 2024 | 57,40 | 57,41 | 57,00 | 57,39 | 57,39 | 23.876.382 |
28 mar 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
27 mar 2024 | 57,15 | 57,30 | 56,79 | 57,09 | 57,09 | 9.049.290 |
26 mar 2024 | 56,26 | 57,09 | 56,25 | 56,93 | 56,93 | 7.739.246 |
25 mar 2024 | 56,75 | 56,75 | 56,05 | 56,33 | 56,33 | 6.407.961 |
25 mar 2024 | 0.026186 Dividendo | |||||
22 mar 2024 | 56,44 | 56,53 | 56,25 | 56,30 | 56,27 | 3.940.081 |
21 mar 2024 | 56,40 | 56,73 | 56,25 | 56,43 | 56,40 | 3.847.807 |
20 mar 2024 | 55,50 | 56,60 | 55,34 | 56,34 | 56,31 | 4.177.498 |
19 mar 2024 | 55,94 | 55,94 | 55,22 | 55,34 | 55,31 | 4.649.751 |
18 mar 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,89 | - |
15 mar 2024 | 55,96 | 56,33 | 55,69 | 55,92 | 55,89 | 15.277.663 |
14 mar 2024 | 55,56 | 56,21 | 55,56 | 55,79 | 55,76 | 3.612.698 |
13 mar 2024 | 54,70 | 55,64 | 54,68 | 55,53 | 55,50 | 4.149.544 |
12 mar 2024 | 55,11 | 55,11 | 54,48 | 54,60 | 54,57 | 7.403.304 |
11 mar 2024 | 54,96 | 55,10 | 54,51 | 54,87 | 54,84 | 3.131.201 |
08 mar 2024 | 54,81 | 55,04 | 54,60 | 54,60 | 54,57 | 3.626.566 |
07 mar 2024 | 55,18 | 55,27 | 54,75 | 54,86 | 54,83 | 4.156.126 |
06 mar 2024 | 55,40 | 55,45 | 54,93 | 54,95 | 54,92 | 2.883.399 |
05 mar 2024 | 55,24 | 55,34 | 54,95 | 55,24 | 55,21 | 3.191.424 |
04 mar 2024 | 55,42 | 55,63 | 55,14 | 55,20 | 55,17 | 3.076.390 |
01 mar 2024 | 55,04 | 55,73 | 54,94 | 55,34 | 55,31 | 2.269.952 |
29 feb 2024 | 55,15 | 55,48 | 54,90 | 55,21 | 55,18 | 12.706.610 |
28 feb 2024 | 55,98 | 56,02 | 54,80 | 55,10 | 55,07 | 4.047.078 |
27 feb 2024 | 56,11 | 56,16 | 55,71 | 55,92 | 55,89 | 7.696.048 |
27 feb 2024 | 0 Dividendo | |||||
26 feb 2024 | 56,17 | 56,17 | 55,80 | 55,82 | 55,79 | 2.991.893 |
23 feb 2024 | 56,52 | 56,52 | 56,18 | 56,33 | 56,30 | 6.695.515 |
22 feb 2024 | 56,74 | 57,00 | 56,53 | 56,89 | 56,86 | 3.989.296 |
21 feb 2024 | 57,02 | 57,02 | 56,51 | 56,67 | 56,64 | 1.564.757 |
20 feb 2024 | 57,05 | 57,31 | 56,80 | 56,92 | 56,89 | 3.271.548 |
16 feb 2024 | 57,10 | 57,10 | 56,71 | 56,84 | 56,81 | 3.703.245 |
15 feb 2024 | 57,11 | 57,30 | 56,88 | 56,95 | 56,92 | 2.258.838 |
14 feb 2024 | 56,75 | 57,00 | 56,62 | 56,90 | 56,87 | 2.343.500 |
13 feb 2024 | 55,45 | 57,10 | 55,45 | 56,60 | 56,57 | 10.109.891 |
12 feb 2024 | 57,32 | 57,43 | 57,01 | 57,14 | 57,11 | 1.027.187 |
09 feb 2024 | 57,53 | 57,53 | 56,98 | 56,98 | 56,95 | 4.486.793 |
08 feb 2024 | 58,50 | 58,50 | 57,39 | 57,40 | 57,37 | 5.412.732 |
07 feb 2024 | 58,50 | 58,68 | 58,10 | 58,42 | 58,39 | 21.606.677 |
06 feb 2024 | 57,94 | 58,66 | 57,60 | 58,40 | 58,37 | 5.087.431 |
05 feb 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,91 | - |
02 feb 2024 | 57,50 | 57,97 | 57,50 | 57,94 | 57,91 | 3.024.316 |
01 feb 2024 | 57,07 | 57,88 | 57,00 | 57,49 | 57,46 | 4.997.378 |
31 ene 2024 | 57,20 | 57,55 | 56,79 | 57,10 | 57,07 | 9.580.745 |
30 ene 2024 | 56,77 | 57,30 | 56,40 | 57,16 | 57,13 | 11.856.096 |
29 ene 2024 | 56,07 | 56,97 | 56,07 | 56,90 | 56,87 | 22.362.709 |
29 ene 2024 | 0.019937 Dividendo | |||||
26 ene 2024 | 56,11 | 56,84 | 56,01 | 56,52 | 56,47 | 11.073.123 |
25 ene 2024 | 55,13 | 56,12 | 54,72 | 55,89 | 55,84 | 30.657.984 |
24 ene 2024 | 55,35 | 55,67 | 55,02 | 55,14 | 55,09 | 15.450.642 |
23 ene 2024 | 54,55 | 55,35 | 54,55 | 55,31 | 55,26 | 4.617.613 |
22 ene 2024 | 55,16 | 55,16 | 54,38 | 54,38 | 54,34 | 4.817.819 |
19 ene 2024 | 54,42 | 55,22 | 54,42 | 55,15 | 55,10 | 3.033.000 |
18 ene 2024 | 54,54 | 54,54 | 54,11 | 54,45 | 54,41 | 5.442.075 |
17 ene 2024 | 54,74 | 54,80 | 54,12 | 54,42 | 54,38 | 7.876.211 |
16 ene 2024 | 55,54 | 55,54 | 54,81 | 54,83 | 54,79 | 2.992.100 |
12 ene 2024 | 55,31 | 55,65 | 55,24 | 55,39 | 55,34 | 1.730.086 |
11 ene 2024 | 55,10 | 55,30 | 54,93 | 55,12 | 55,07 | 2.131.397 |
10 ene 2024 | 54,95 | 55,25 | 54,79 | 55,03 | 54,99 | 6.947.779 |
09 ene 2024 | 55,64 | 55,70 | 54,80 | 54,80 | 54,76 | 7.943.300 |
08 ene 2024 | 55,85 | 56,03 | 55,64 | 55,91 | 55,86 | 2.315.401 |
05 ene 2024 | 55,22 | 55,99 | 55,22 | 55,96 | 55,91 | 5.008.744 |
04 ene 2024 | 55,69 | 55,69 | 54,89 | 55,14 | 55,09 | 7.773.123 |
03 ene 2024 | 56,40 | 56,47 | 55,37 | 55,38 | 55,33 | 7.492.678 |
02 ene 2024 | 57,12 | 57,12 | 56,36 | 56,75 | 56,70 | 3.922.895 |
29 dic 2023 | 57,15 | 57,23 | 56,92 | 57,12 | 57,07 | 1.252.786 |
28 dic 2023 | 57,44 | 57,44 | 56,99 | 57,10 | 57,05 | 1.306.983 |
27 dic 2023 | 57,55 | 57,57 | 57,23 | 57,33 | 57,28 | 11.209.021 |
27 dic 2023 | 0.292378 Dividendo | |||||
26 dic 2023 | 57,58 | 57,92 | 57,58 | 57,82 | 57,48 | 2.927.677 |
22 dic 2023 | 57,55 | 57,60 | 57,26 | 57,30 | 56,96 | 931.286 |
21 dic 2023 | 57,33 | 57,54 | 57,18 | 57,54 | 57,20 | 844.104 |
20 dic 2023 | 57,17 | 57,79 | 56,87 | 56,87 | 56,54 | 2.843.287 |
19 dic 2023 | 57,75 | 58,30 | 57,36 | 57,62 | 57,28 | 6.433.409 |
18 dic 2023 | 57,24 | 57,86 | 56,75 | 57,85 | 57,51 | 6.650.186 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |