Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
06 may 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
03 may 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
02 may 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
01 may 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
30 abr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
29 abr 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
26 abr 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
25 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
24 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 57,04 | - |
23 abr 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
22 abr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
19 abr 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
18 abr 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
17 abr 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
16 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
15 abr 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
12 abr 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
11 abr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
10 abr 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
09 abr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
08 abr 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
05 abr 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
04 abr 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
03 abr 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
02 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
01 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
28 mar 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
27 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
26 mar 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
25 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
22 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
21 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
20 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
19 mar 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
18 mar 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
15 mar 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
14 mar 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
13 mar 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
12 mar 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
11 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
08 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
07 mar 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
06 mar 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
05 mar 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
04 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
01 mar 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
29 feb 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
28 feb 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
27 feb 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,76 | - |
26 feb 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
23 feb 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
22 feb 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
21 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
20 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
16 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
15 feb 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
14 feb 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
13 feb 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
12 feb 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
09 feb 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
08 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
07 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
06 feb 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
05 feb 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | - |
02 feb 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
01 feb 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
31 ene 2024 | 55,97 | 55,97 | 55,97 | 55,97 | 55,97 | - |
30 ene 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
29 ene 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
26 ene 2024 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
25 ene 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
24 ene 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
23 ene 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
22 ene 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
19 ene 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | - |
18 ene 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
17 ene 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
16 ene 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,37 | - |
12 ene 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
11 ene 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
10 ene 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
09 ene 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
08 ene 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | - |
05 ene 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
04 ene 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
03 ene 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
02 ene 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,66 | - |
29 dic 2023 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
28 dic 2023 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | - |
28 dic 2023 | 0.164 Dividendo | |||||
27 dic 2023 | 55,91 | 55,91 | 55,91 | 55,91 | 55,75 | - |
26 dic 2023 | 55,78 | 55,78 | 55,78 | 55,78 | 55,62 | - |
22 dic 2023 | 55,61 | 55,61 | 55,61 | 55,61 | 55,45 | - |
21 dic 2023 | 55,44 | 55,44 | 55,44 | 55,44 | 55,28 | - |
20 dic 2023 | 54,97 | 54,97 | 54,97 | 54,97 | 54,81 | - |
19 dic 2023 | 55,80 | 55,80 | 55,80 | 55,80 | 55,64 | - |
18 dic 2023 | 55,61 | 55,61 | 55,61 | 55,61 | 55,45 | - |
15 dic 2023 | 55,52 | 55,52 | 55,52 | 55,52 | 55,36 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |