Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 55,51 | 55,72 | 55,35 | 55,62 | 55,62 | - |
04 jul 2024 | 55,51 | 55,51 | 55,40 | 55,40 | 55,40 | - |
03 jul 2024 | 55,80 | 55,83 | 55,80 | 55,83 | 55,83 | - |
02 jul 2024 | 55,41 | 55,84 | 55,41 | 55,84 | 55,84 | - |
01 jul 2024 | 56,17 | 56,17 | 55,74 | 55,74 | 55,74 | - |
28 jun 2024 | 56,32 | 56,32 | 55,72 | 55,72 | 55,72 | - |
27 jun 2024 | 55,79 | 56,37 | 55,79 | 56,37 | 56,37 | - |
26 jun 2024 | 56,08 | 56,21 | 56,08 | 56,21 | 56,21 | - |
25 jun 2024 | 56,07 | 56,07 | 55,82 | 55,82 | 55,82 | - |
24 jun 2024 | 56,30 | 56,57 | 56,30 | 56,57 | 56,57 | - |
21 jun 2024 | 55,13 | 55,84 | 55,13 | 55,84 | 55,84 | - |
20 jun 2024 | 55,12 | 55,12 | 54,77 | 54,77 | 54,77 | - |
19 jun 2024 | 54,96 | 54,96 | 54,86 | 54,86 | 54,86 | - |
18 jun 2024 | 54,68 | 54,68 | 54,65 | 54,65 | 54,65 | - |
17 jun 2024 | 54,85 | 54,85 | 54,42 | 54,42 | 54,42 | - |
14 jun 2024 | 54,96 | 54,96 | 54,86 | 54,86 | 54,86 | - |
14 jun 2024 | 0.24 Dividendo | |||||
13 jun 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,65 | - |
12 jun 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,65 | - |
11 jun 2024 | 55,03 | 55,04 | 55,03 | 55,04 | 54,80 | - |
10 jun 2024 | 54,47 | 54,82 | 54,47 | 54,82 | 54,58 | - |
07 jun 2024 | 54,48 | 54,84 | 54,48 | 54,84 | 54,60 | - |
06 jun 2024 | 54,69 | 54,80 | 54,69 | 54,80 | 54,56 | - |
05 jun 2024 | 54,74 | 54,90 | 54,74 | 54,90 | 54,66 | - |
04 jun 2024 | 53,94 | 54,32 | 53,94 | 54,32 | 54,08 | - |
03 jun 2024 | 54,30 | 54,30 | 53,81 | 53,81 | 53,57 | - |
31 may 2024 | 54,66 | 54,66 | 54,32 | 54,32 | 54,08 | - |
30 may 2024 | 55,01 | 55,15 | 55,01 | 55,15 | 54,91 | - |
29 may 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,02 | - |
28 may 2024 | 57,41 | 57,41 | 56,24 | 56,24 | 55,99 | - |
27 may 2024 | 57,45 | 57,45 | 57,33 | 57,33 | 57,08 | - |
24 may 2024 | 56,98 | 57,53 | 56,98 | 57,53 | 57,28 | - |
23 may 2024 | 57,71 | 57,71 | 57,68 | 57,68 | 57,43 | - |
22 may 2024 | 57,57 | 57,62 | 57,57 | 57,62 | 57,37 | - |
21 may 2024 | 57,41 | 57,41 | 57,35 | 57,35 | 57,10 | - |
20 may 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,44 | - |
17 may 2024 | 57,44 | 57,44 | 57,02 | 57,02 | 56,77 | - |
16 may 2024 | 56,47 | 57,49 | 56,47 | 57,49 | 57,24 | - |
15 may 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,53 | - |
14 may 2024 | 56,54 | 56,54 | 55,81 | 55,81 | 55,57 | - |
13 may 2024 | 56,20 | 56,77 | 56,20 | 56,77 | 56,52 | - |
10 may 2024 | 55,94 | 56,01 | 55,94 | 56,01 | 55,77 | - |
09 may 2024 | 55,78 | 55,82 | 55,78 | 55,82 | 55,58 | - |
08 may 2024 | 56,67 | 56,67 | 55,57 | 55,57 | 55,33 | - |
07 may 2024 | 57,25 | 57,25 | 57,08 | 57,08 | 56,83 | - |
06 may 2024 | 56,53 | 56,53 | 56,49 | 56,49 | 56,24 | - |
03 may 2024 | 56,32 | 56,32 | 55,82 | 55,82 | 55,58 | - |
02 may 2024 | 56,07 | 56,07 | 55,71 | 55,71 | 55,47 | - |
30 abr 2024 | 56,12 | 56,12 | 55,92 | 55,92 | 55,68 | - |
29 abr 2024 | 56,25 | 56,34 | 56,25 | 56,34 | 56,09 | - |
26 abr 2024 | 56,23 | 56,54 | 56,23 | 56,52 | 56,27 | 7 |
25 abr 2024 | 57,42 | 57,42 | 55,56 | 55,56 | 55,32 | - |
24 abr 2024 | 56,95 | 57,11 | 56,78 | 57,11 | 56,86 | 10 |
23 abr 2024 | 57,53 | 57,53 | 57,22 | 57,22 | 56,97 | - |
22 abr 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 56,78 | - |
19 abr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,04 | - |
18 abr 2024 | 56,33 | 56,57 | 56,33 | 56,57 | 56,32 | - |
17 abr 2024 | 56,59 | 56,59 | 56,42 | 56,42 | 56,17 | - |
16 abr 2024 | 56,75 | 56,75 | 56,41 | 56,41 | 56,16 | - |
15 abr 2024 | 57,94 | 57,94 | 57,31 | 57,31 | 57,06 | - |
12 abr 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 57,75 | - |
11 abr 2024 | 59,16 | 59,16 | 58,44 | 58,44 | 58,18 | - |
10 abr 2024 | 58,49 | 58,65 | 58,49 | 58,65 | 58,39 | - |
09 abr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,70 | - |
08 abr 2024 | 57,19 | 57,29 | 57,19 | 57,29 | 57,04 | - |
05 abr 2024 | 56,50 | 57,01 | 56,50 | 57,01 | 56,76 | - |
04 abr 2024 | 57,03 | 57,33 | 57,03 | 57,33 | 57,08 | - |
03 abr 2024 | 57,42 | 57,42 | 57,11 | 57,11 | 56,86 | - |
02 abr 2024 | 58,15 | 58,15 | 56,95 | 56,95 | 56,70 | - |
28 mar 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,37 | - |
27 mar 2024 | 57,66 | 57,66 | 57,62 | 57,62 | 57,37 | - |
26 mar 2024 | 57,12 | 57,48 | 57,12 | 57,48 | 57,23 | - |
25 mar 2024 | 57,16 | 57,16 | 56,66 | 56,66 | 56,41 | - |
22 mar 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 56,95 | - |
21 mar 2024 | 55,88 | 57,88 | 55,88 | 57,88 | 57,63 | - |
20 mar 2024 | 56,18 | 56,18 | 55,82 | 55,82 | 55,58 | - |
19 mar 2024 | 55,68 | 56,90 | 55,68 | 56,90 | 56,65 | - |
18 mar 2024 | 54,96 | 55,68 | 54,96 | 55,68 | 55,44 | - |
15 mar 2024 | 54,00 | 54,42 | 54,00 | 54,42 | 54,18 | - |
14 mar 2024 | 54,56 | 54,56 | 53,96 | 53,96 | 53,72 | - |
13 mar 2024 | 54,84 | 54,84 | 54,44 | 54,44 | 54,20 | - |
13 mar 2024 | 0.22 Dividendo | |||||
12 mar 2024 | 54,94 | 55,06 | 54,94 | 55,06 | 54,60 | - |
11 mar 2024 | 54,84 | 54,90 | 54,84 | 54,90 | 54,44 | - |
08 mar 2024 | 54,08 | 55,00 | 54,08 | 55,00 | 54,54 | - |
07 mar 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 52,93 | - |
06 mar 2024 | 52,64 | 52,64 | 52,60 | 52,60 | 52,16 | - |
05 mar 2024 | 52,48 | 53,00 | 52,48 | 53,00 | 52,56 | - |
04 mar 2024 | 52,02 | 52,48 | 52,02 | 52,48 | 52,04 | - |
01 mar 2024 | 52,28 | 52,28 | 51,56 | 51,56 | 51,13 | - |
29 feb 2024 | 52,08 | 52,20 | 52,08 | 52,20 | 51,76 | - |
28 feb 2024 | 52,12 | 52,24 | 52,12 | 52,24 | 51,80 | - |
27 feb 2024 | 51,76 | 51,88 | 51,76 | 51,88 | 51,45 | - |
26 feb 2024 | 52,28 | 52,28 | 51,68 | 51,68 | 51,25 | - |
23 feb 2024 | 52,20 | 52,30 | 52,20 | 52,30 | 51,86 | - |
22 feb 2024 | 51,76 | 52,16 | 51,76 | 52,16 | 51,72 | - |
21 feb 2024 | 51,42 | 51,42 | 51,42 | 51,42 | 50,99 | - |
20 feb 2024 | 51,50 | 51,50 | 51,24 | 51,24 | 50,81 | - |
19 feb 2024 | 51,42 | 51,44 | 51,42 | 51,44 | 51,01 | - |
16 feb 2024 | 51,56 | 51,62 | 51,56 | 51,62 | 51,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |