Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 62,24 | 63,92 | 61,92 | 63,79 | 63,79 | 15.652.100 |
16 abr 2024 | 62,49 | 62,58 | 61,31 | 61,70 | 61,70 | 11.594.100 |
15 abr 2024 | 63,53 | 64,33 | 62,30 | 62,75 | 62,75 | 11.147.100 |
12 abr 2024 | 64,12 | 64,31 | 62,95 | 63,08 | 63,08 | 9.038.700 |
11 abr 2024 | 64,63 | 64,79 | 63,32 | 63,94 | 63,94 | 12.145.600 |
10 abr 2024 | 63,50 | 64,24 | 63,00 | 64,01 | 64,01 | 10.783.400 |
09 abr 2024 | 65,15 | 65,86 | 64,79 | 65,38 | 65,38 | 9.188.500 |
08 abr 2024 | 64,15 | 64,92 | 63,93 | 64,86 | 64,86 | 8.054.900 |
05 abr 2024 | 63,05 | 64,36 | 62,90 | 64,18 | 64,18 | 10.276.800 |
04 abr 2024 | 63,35 | 63,98 | 62,97 | 63,73 | 63,73 | 10.690.100 |
03 abr 2024 | 62,69 | 62,99 | 61,86 | 62,55 | 62,55 | 10.551.400 |
02 abr 2024 | 63,27 | 63,34 | 62,36 | 62,88 | 62,88 | 9.905.300 |
01 abr 2024 | 63,91 | 64,05 | 62,76 | 63,38 | 63,38 | 13.175.200 |
28 mar 2024 | 63,67 | 64,26 | 63,39 | 63,91 | 63,91 | 12.830.800 |
27 mar 2024 | 62,16 | 63,86 | 62,02 | 63,79 | 63,79 | 13.409.000 |
26 mar 2024 | 62,62 | 62,91 | 61,30 | 61,43 | 61,43 | 13.829.600 |
25 mar 2024 | 62,00 | 62,64 | 61,41 | 62,61 | 62,61 | 11.423.500 |
22 mar 2024 | 62,22 | 62,49 | 61,72 | 61,78 | 61,78 | 10.045.900 |
21 mar 2024 | 62,20 | 63,39 | 61,29 | 61,36 | 61,36 | 18.090.300 |
20 mar 2024 | 61,45 | 62,41 | 61,36 | 62,20 | 62,20 | 14.564.500 |
19 mar 2024 | 60,39 | 61,39 | 60,26 | 61,27 | 61,27 | 11.433.900 |
18 mar 2024 | 60,08 | 61,14 | 59,44 | 60,17 | 60,17 | 17.073.700 |
15 mar 2024 | 59,20 | 60,13 | 58,88 | 60,08 | 60,08 | 32.424.500 |
14 mar 2024 | 59,20 | 60,24 | 59,11 | 59,54 | 59,54 | 16.996.100 |
13 mar 2024 | 59,00 | 60,37 | 58,95 | 59,54 | 59,54 | 17.495.300 |
12 mar 2024 | 57,67 | 58,00 | 56,55 | 57,15 | 57,15 | 9.634.400 |
11 mar 2024 | 57,57 | 58,14 | 56,89 | 57,87 | 57,87 | 9.681.500 |
08 mar 2024 | 56,72 | 58,16 | 56,31 | 57,81 | 57,81 | 12.734.800 |
07 mar 2024 | 56,08 | 56,47 | 55,53 | 56,25 | 56,25 | 10.227.300 |
06 mar 2024 | 55,98 | 56,91 | 55,26 | 55,53 | 55,53 | 11.074.900 |
05 mar 2024 | 55,00 | 56,51 | 54,95 | 55,40 | 55,40 | 16.026.100 |
04 mar 2024 | 54,78 | 55,07 | 53,95 | 54,97 | 54,97 | 11.674.600 |
01 mar 2024 | 55,26 | 55,62 | 54,28 | 55,21 | 55,21 | 15.397.600 |
29 feb 2024 | 55,49 | 55,86 | 54,96 | 55,19 | 55,19 | 19.993.600 |
28 feb 2024 | 55,35 | 55,72 | 54,71 | 55,04 | 55,04 | 13.240.400 |
27 feb 2024 | 55,44 | 55,99 | 54,79 | 55,56 | 55,56 | 12.421.800 |
26 feb 2024 | 55,90 | 55,93 | 54,86 | 55,15 | 55,15 | 12.753.800 |
26 feb 2024 | 0.515 Dividendo | |||||
23 feb 2024 | 56,80 | 57,46 | 56,51 | 56,78 | 56,26 | 10.563.900 |
22 feb 2024 | 56,79 | 57,08 | 56,32 | 56,67 | 56,16 | 10.426.000 |
21 feb 2024 | 57,02 | 57,34 | 56,64 | 57,10 | 56,58 | 9.322.700 |
20 feb 2024 | 56,74 | 57,32 | 56,05 | 56,61 | 56,10 | 13.014.600 |
16 feb 2024 | 56,86 | 57,42 | 56,33 | 57,03 | 56,51 | 9.942.500 |
15 feb 2024 | 56,30 | 57,66 | 56,22 | 57,27 | 56,75 | 9.880.000 |
14 feb 2024 | 55,39 | 56,07 | 55,09 | 56,01 | 55,50 | 8.831.300 |
13 feb 2024 | 56,88 | 57,14 | 54,67 | 55,25 | 54,75 | 12.759.700 |
12 feb 2024 | 56,59 | 57,63 | 56,50 | 57,55 | 57,03 | 9.622.000 |
09 feb 2024 | 55,98 | 56,63 | 55,72 | 56,58 | 56,07 | 8.003.500 |
08 feb 2024 | 56,42 | 56,42 | 55,39 | 56,29 | 55,78 | 8.143.000 |
07 feb 2024 | 56,32 | 56,67 | 55,63 | 56,38 | 55,87 | 7.761.300 |
06 feb 2024 | 56,00 | 56,58 | 55,51 | 56,23 | 55,72 | 10.305.400 |
05 feb 2024 | 57,37 | 57,43 | 55,89 | 55,97 | 55,46 | 14.293.600 |
02 feb 2024 | 58,89 | 59,03 | 57,98 | 58,15 | 57,62 | 14.952.500 |
01 feb 2024 | 58,39 | 59,83 | 58,01 | 59,75 | 59,21 | 8.687.600 |
31 ene 2024 | 59,70 | 59,98 | 58,43 | 58,63 | 58,10 | 11.124.900 |
30 ene 2024 | 59,50 | 59,75 | 58,57 | 59,28 | 58,74 | 7.807.700 |
29 ene 2024 | 58,47 | 59,79 | 58,21 | 59,57 | 59,03 | 10.102.800 |
26 ene 2024 | 58,33 | 59,02 | 58,22 | 58,48 | 57,95 | 11.650.000 |
25 ene 2024 | 58,95 | 59,36 | 57,06 | 57,98 | 57,45 | 15.702.600 |
24 ene 2024 | 58,10 | 58,41 | 56,75 | 57,01 | 56,49 | 14.471.400 |
23 ene 2024 | 57,28 | 57,51 | 56,89 | 57,38 | 56,86 | 16.081.000 |
22 ene 2024 | 57,37 | 57,79 | 56,66 | 56,85 | 56,33 | 12.979.900 |
19 ene 2024 | 57,72 | 57,79 | 56,58 | 57,26 | 56,74 | 12.761.400 |
18 ene 2024 | 57,96 | 58,08 | 57,23 | 57,65 | 57,13 | 9.626.500 |
17 ene 2024 | 59,46 | 60,01 | 57,80 | 58,27 | 57,74 | 11.543.100 |
16 ene 2024 | 60,66 | 61,20 | 60,21 | 60,35 | 59,80 | 11.633.100 |
12 ene 2024 | 61,18 | 61,66 | 60,92 | 61,04 | 60,49 | 7.796.500 |
11 ene 2024 | 62,00 | 62,19 | 60,60 | 60,72 | 60,17 | 10.686.000 |
10 ene 2024 | 62,02 | 62,73 | 61,90 | 62,28 | 61,72 | 8.100.100 |
09 ene 2024 | 62,94 | 63,04 | 61,89 | 62,01 | 61,45 | 6.921.600 |
08 ene 2024 | 61,78 | 63,06 | 61,59 | 62,92 | 62,35 | 7.766.600 |
05 ene 2024 | 61,65 | 62,56 | 61,27 | 62,08 | 61,52 | 7.803.800 |
04 ene 2024 | 62,17 | 62,76 | 61,73 | 61,80 | 61,24 | 10.568.100 |
03 ene 2024 | 61,11 | 62,12 | 60,46 | 61,99 | 61,43 | 10.306.300 |
02 ene 2024 | 60,55 | 62,15 | 60,18 | 61,57 | 61,01 | 10.064.300 |
29 dic 2023 | 60,80 | 61,06 | 60,27 | 60,74 | 60,19 | 6.814.300 |
28 dic 2023 | 60,12 | 61,10 | 60,12 | 61,02 | 60,47 | 5.981.900 |
27 dic 2023 | 59,91 | 60,67 | 59,65 | 60,58 | 60,03 | 6.787.500 |
26 dic 2023 | 59,68 | 60,56 | 59,62 | 60,21 | 59,66 | 6.791.600 |
22 dic 2023 | 59,96 | 60,87 | 59,67 | 59,75 | 59,21 | 9.799.100 |
21 dic 2023 | 60,13 | 60,65 | 59,06 | 59,60 | 59,06 | 12.604.200 |
20 dic 2023 | 61,55 | 61,72 | 59,78 | 59,84 | 59,30 | 10.091.200 |
19 dic 2023 | 61,36 | 61,83 | 60,87 | 61,57 | 61,01 | 11.509.600 |
18 dic 2023 | 61,60 | 62,10 | 60,85 | 61,00 | 60,45 | 10.755.600 |
15 dic 2023 | 62,10 | 62,91 | 61,02 | 61,50 | 60,94 | 28.900.100 |
14 dic 2023 | 63,65 | 64,59 | 62,36 | 62,78 | 62,21 | 16.809.100 |
13 dic 2023 | 59,60 | 62,60 | 59,33 | 62,51 | 61,94 | 13.013.400 |
12 dic 2023 | 59,66 | 59,76 | 58,08 | 59,52 | 58,98 | 9.931.000 |
11 dic 2023 | 58,53 | 59,94 | 58,53 | 59,71 | 59,17 | 11.005.700 |
08 dic 2023 | 59,57 | 59,95 | 59,10 | 59,70 | 59,16 | 9.408.300 |
07 dic 2023 | 60,38 | 60,56 | 59,44 | 59,85 | 59,31 | 12.230.500 |
06 dic 2023 | 58,62 | 60,26 | 58,62 | 60,20 | 59,65 | 13.235.700 |
05 dic 2023 | 58,68 | 58,86 | 57,87 | 58,23 | 57,70 | 12.544.800 |
04 dic 2023 | 58,59 | 59,53 | 58,58 | 58,67 | 58,14 | 10.239.600 |
01 dic 2023 | 58,55 | 59,54 | 57,67 | 59,17 | 58,63 | 10.509.700 |
30 nov 2023 | 58,48 | 58,68 | 57,98 | 58,51 | 57,98 | 15.381.700 |
29 nov 2023 | 58,53 | 59,23 | 57,98 | 58,36 | 57,83 | 17.019.100 |
28 nov 2023 | 57,56 | 58,58 | 57,26 | 58,16 | 57,63 | 9.473.600 |
27 nov 2023 | 57,50 | 57,70 | 56,87 | 57,58 | 57,06 | 9.779.100 |
24 nov 2023 | 57,14 | 57,61 | 56,93 | 57,55 | 57,03 | 4.629.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |