Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
23 may 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
22 may 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
21 may 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
20 may 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
17 may 2024 | 56,00 | 56,00 | 56,00 | 56,00 | 56,00 | - |
16 may 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
15 may 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
14 may 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
13 may 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
10 may 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
09 may 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
09 may 2024 | 0.35 Dividendo | |||||
08 may 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,57 | - |
07 may 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,23 | - |
06 may 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,23 | - |
03 may 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,52 | - |
02 may 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,15 | - |
30 abr 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,33 | - |
29 abr 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,47 | - |
26 abr 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,31 | - |
25 abr 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 55,83 | - |
24 abr 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,48 | - |
23 abr 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,61 | - |
22 abr 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,19 | - |
19 abr 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,27 | - |
18 abr 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,16 | - |
17 abr 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 52,72 | - |
16 abr 2024 | 53,37 | 53,62 | 53,37 | 53,62 | 53,28 | 2 |
15 abr 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 52,57 | - |
12 abr 2024 | 52,87 | 52,87 | 52,87 | 52,87 | 52,54 | - |
11 abr 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,48 | - |
10 abr 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,60 | - |
09 abr 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 52,71 | - |
08 abr 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,43 | - |
05 abr 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 51,90 | - |
04 abr 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 52,31 | - |
03 abr 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,60 | - |
02 abr 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,13 | - |
28 mar 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 52,76 | - |
27 mar 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 51,76 | - |
26 mar 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 51,88 | - |
25 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,28 | - |
22 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 52,98 | - |
21 mar 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,06 | - |
20 mar 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,38 | - |
19 mar 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,59 | - |
18 mar 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,38 | - |
15 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,27 | - |
14 mar 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,50 | - |
13 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,28 | - |
12 mar 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 51,81 | - |
11 mar 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,66 | - |
08 mar 2024 | 51,90 | 51,90 | 51,90 | 51,90 | 51,58 | - |
07 mar 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 51,76 | - |
06 mar 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,66 | - |
05 mar 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 50,93 | - |
04 mar 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 49,95 | - |
01 mar 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 50,93 | - |
29 feb 2024 | 50,20 | 50,20 | 50,20 | 50,20 | 49,89 | - |
28 feb 2024 | 50,39 | 50,39 | 50,39 | 50,39 | 50,07 | - |
27 feb 2024 | 49,69 | 49,69 | 49,69 | 49,69 | 49,37 | - |
26 feb 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,17 | - |
23 feb 2024 | 49,06 | 49,06 | 49,06 | 49,06 | 48,76 | - |
22 feb 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,22 | - |
21 feb 2024 | 47,65 | 47,65 | 47,65 | 47,65 | 47,35 | - |
20 feb 2024 | 47,53 | 47,53 | 47,53 | 47,53 | 47,24 | - |
19 feb 2024 | 47,85 | 47,85 | 47,85 | 47,85 | 47,55 | - |
16 feb 2024 | 48,21 | 48,21 | 48,21 | 48,21 | 47,91 | - |
15 feb 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 44,91 | - |
14 feb 2024 | 44,87 | 44,87 | 44,87 | 44,87 | 44,58 | - |
13 feb 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 44,94 | - |
12 feb 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 43,98 | - |
09 feb 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 44,05 | - |
08 feb 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,35 | - |
07 feb 2024 | 44,63 | 44,63 | 44,63 | 44,63 | 44,36 | - |
06 feb 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 44,85 | - |
05 feb 2024 | 45,33 | 45,33 | 45,33 | 45,33 | 45,05 | - |
02 feb 2024 | 44,61 | 44,61 | 44,61 | 44,61 | 44,33 | - |
01 feb 2024 | 46,15 | 46,15 | 46,15 | 46,15 | 45,86 | - |
01 feb 2024 | 0.35 Dividendo | |||||
31 ene 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 46,54 | - |
30 ene 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 45,68 | - |
29 ene 2024 | 46,22 | 46,22 | 46,22 | 46,22 | 45,59 | - |
26 ene 2024 | 45,72 | 45,72 | 45,72 | 45,72 | 45,10 | - |
25 ene 2024 | 45,41 | 45,41 | 45,41 | 45,41 | 44,79 | - |
24 ene 2024 | 45,15 | 45,15 | 45,15 | 45,15 | 44,53 | - |
23 ene 2024 | 44,33 | 44,33 | 44,33 | 44,33 | 43,73 | - |
22 ene 2024 | 43,96 | 43,96 | 43,96 | 43,96 | 43,36 | - |
19 ene 2024 | 42,40 | 42,40 | 42,40 | 42,40 | 41,82 | - |
18 ene 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 41,97 | - |
17 ene 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,14 | - |
16 ene 2024 | 42,97 | 42,97 | 42,97 | 42,97 | 42,38 | - |
15 ene 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 43,82 | - |
12 ene 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 43,82 | - |
11 ene 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,09 | - |
10 ene 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,21 | - |
09 ene 2024 | 44,71 | 44,71 | 44,71 | 44,71 | 44,10 | - |
08 ene 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 44,57 | - |
05 ene 2024 | 45,05 | 45,05 | 45,05 | 45,05 | 44,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |