Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
27 jun 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
26 jun 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
25 jun 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
24 jun 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
21 jun 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
20 jun 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
19 jun 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
18 jun 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
17 jun 2024 | 54,68 | 54,68 | 54,68 | 54,68 | 54,68 | - |
14 jun 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
14 jun 2024 | 0.24 Dividendo | |||||
13 jun 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,57 | - |
12 jun 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,57 | - |
11 jun 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,53 | - |
10 jun 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,17 | - |
07 jun 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 53,98 | - |
06 jun 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,35 | - |
05 jun 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,28 | - |
04 jun 2024 | 53,57 | 53,57 | 53,57 | 53,57 | 53,34 | - |
03 jun 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,04 | - |
31 may 2024 | 54,51 | 54,51 | 54,51 | 54,51 | 54,27 | - |
30 may 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,48 | - |
29 may 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 54,79 | - |
28 may 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 56,86 | - |
27 may 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,06 | - |
24 may 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,39 | - |
23 may 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,26 | - |
22 may 2024 | 57,23 | 57,23 | 57,23 | 57,23 | 56,98 | - |
21 may 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 56,91 | - |
20 may 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,23 | - |
17 may 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,73 | - |
16 may 2024 | 56,13 | 56,13 | 56,13 | 56,13 | 55,88 | - |
15 may 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,34 | - |
14 may 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,71 | - |
13 may 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,57 | - |
10 may 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,55 | - |
09 may 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,22 | - |
08 may 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,23 | - |
07 may 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 56,79 | - |
06 may 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,07 | - |
03 may 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 55,79 | - |
02 may 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,36 | - |
30 abr 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,62 | - |
29 abr 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,71 | - |
26 abr 2024 | 56,05 | 56,05 | 56,05 | 56,05 | 55,80 | - |
25 abr 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 56,77 | - |
24 abr 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,40 | - |
23 abr 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 56,91 | - |
22 abr 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,21 | - |
19 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,76 | - |
18 abr 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 55,82 | - |
17 abr 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,06 | - |
16 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,22 | - |
15 abr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,41 | - |
12 abr 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,61 | - |
11 abr 2024 | 58,35 | 59,41 | 58,35 | 59,41 | 59,15 | 10 |
10 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 57,93 | - |
09 abr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,10 | - |
08 abr 2024 | 56,96 | 56,96 | 56,96 | 56,96 | 56,71 | - |
05 abr 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 55,95 | - |
04 abr 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,34 | - |
03 abr 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 55,84 | - |
02 abr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,52 | - |
28 mar 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 57,83 | - |
27 mar 2024 | 57,44 | 57,44 | 57,40 | 57,40 | 57,15 | - |
26 mar 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 56,75 | - |
25 mar 2024 | 56,80 | 56,80 | 56,80 | 56,80 | 56,55 | - |
22 mar 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,21 | - |
21 mar 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,54 | - |
20 mar 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,48 | - |
19 mar 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,10 | - |
18 mar 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,48 | - |
15 mar 2024 | 53,88 | 53,88 | 53,88 | 53,88 | 53,64 | - |
14 mar 2024 | 54,36 | 54,36 | 54,36 | 54,36 | 54,12 | - |
13 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,14 | - |
13 mar 2024 | 0.22 Dividendo | |||||
12 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,34 | - |
11 mar 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,10 | - |
08 mar 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,31 | - |
07 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 52,34 | - |
06 mar 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,54 | - |
05 mar 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 51,70 | - |
04 mar 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 51,39 | - |
01 mar 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 51,41 | - |
29 feb 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 51,31 | - |
28 feb 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,35 | - |
27 feb 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,09 | - |
26 feb 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 51,62 | - |
23 feb 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 51,43 | - |
22 feb 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,17 | - |
21 feb 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 50,69 | - |
20 feb 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 50,99 | - |
19 feb 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 50,79 | - |
16 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 50,77 | - |
15 feb 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,47 | - |
14 feb 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,35 | - |
13 feb 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,06 | - |
12 feb 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,16 | - |
09 feb 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 51,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |