Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | 35 |
27 jun 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
26 jun 2024 | 58,22 | 58,22 | 57,60 | 57,60 | 57,60 | 35 |
25 jun 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
24 jun 2024 | 58,82 | 58,82 | 58,48 | 58,48 | 58,48 | 52 |
21 jun 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
20 jun 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
19 jun 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
18 jun 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
17 jun 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
14 jun 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
13 jun 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
12 jun 2024 | 56,82 | 56,82 | 56,78 | 56,78 | 56,78 | 6 |
11 jun 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
10 jun 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
07 jun 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,98 | - |
06 jun 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
05 jun 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
04 jun 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
03 jun 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
31 may 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
30 may 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
29 may 2024 | 56,60 | 56,60 | 55,66 | 55,66 | 55,66 | 498 |
28 may 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
27 may 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
24 may 2024 | 56,68 | 57,20 | 56,68 | 57,20 | 57,20 | 300 |
23 may 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
22 may 2024 | 57,18 | 57,66 | 57,18 | 57,66 | 57,66 | 180 |
21 may 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
20 may 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
17 may 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
16 may 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
15 may 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
14 may 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
13 may 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
10 may 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
09 may 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
08 may 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
07 may 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
06 may 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
03 may 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
02 may 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 50,74 | - |
02 may 2024 | 2 Dividendo | |||||
30 abr 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 49,86 | - |
29 abr 2024 | 52,14 | 52,62 | 52,14 | 52,62 | 50,59 | 330 |
26 abr 2024 | 51,78 | 51,86 | 51,78 | 51,86 | 49,86 | 290 |
25 abr 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 49,74 | - |
24 abr 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 50,44 | - |
23 abr 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 49,34 | - |
22 abr 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 49,76 | - |
19 abr 2024 | 50,60 | 51,64 | 50,60 | 51,64 | 49,65 | 70 |
18 abr 2024 | 51,60 | 51,60 | 51,58 | 51,58 | 49,59 | 100 |
17 abr 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 48,80 | - |
16 abr 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 48,98 | - |
15 abr 2024 | 51,64 | 51,64 | 51,38 | 51,38 | 49,40 | 9 |
12 abr 2024 | 51,84 | 51,84 | 51,84 | 51,84 | 49,84 | - |
11 abr 2024 | 50,28 | 50,28 | 50,28 | 50,28 | 48,34 | - |
10 abr 2024 | 50,90 | 50,90 | 50,72 | 50,72 | 48,76 | 16 |
09 abr 2024 | 51,84 | 51,84 | 51,30 | 51,30 | 49,32 | 50 |
08 abr 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 50,38 | - |
05 abr 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 49,82 | - |
04 abr 2024 | 52,62 | 52,62 | 52,62 | 52,62 | 50,59 | - |
03 abr 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 50,57 | - |
02 abr 2024 | 54,46 | 54,46 | 53,72 | 53,72 | 51,65 | 1500 |
28 mar 2024 | 54,38 | 54,98 | 54,38 | 54,98 | 52,86 | 14 |
27 mar 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 52,88 | - |
26 mar 2024 | 54,00 | 55,04 | 54,00 | 55,04 | 52,92 | - |
25 mar 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 52,86 | - |
22 mar 2024 | 54,02 | 54,84 | 54,02 | 54,84 | 52,73 | 16 |
21 mar 2024 | 57,30 | 57,30 | 54,04 | 54,04 | 51,96 | 585 |
20 mar 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 52,78 | - |
19 mar 2024 | 54,52 | 55,48 | 54,52 | 55,48 | 53,34 | 200 |
18 mar 2024 | 57,20 | 57,20 | 54,72 | 54,72 | 52,61 | 230 |
15 mar 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 53,76 | - |
14 mar 2024 | 55,04 | 55,98 | 55,04 | 55,98 | 53,82 | 30 |
13 mar 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 53,32 | - |
12 mar 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 53,40 | - |
11 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 53,07 | - |
08 mar 2024 | 53,84 | 55,00 | 53,84 | 55,00 | 52,88 | 5 |
07 mar 2024 | 52,94 | 54,52 | 52,94 | 54,52 | 52,42 | 6 |
06 mar 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 50,98 | - |
05 mar 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 50,96 | - |
04 mar 2024 | 52,52 | 52,80 | 52,52 | 52,80 | 50,76 | 56 |
01 mar 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 50,13 | - |
29 feb 2024 | 51,36 | 51,36 | 51,36 | 51,36 | 49,38 | - |
28 feb 2024 | 51,74 | 51,74 | 51,74 | 51,74 | 49,74 | - |
27 feb 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 49,55 | - |
26 feb 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 49,71 | - |
23 feb 2024 | 51,66 | 51,66 | 51,66 | 51,66 | 49,67 | - |
22 feb 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 49,65 | - |
21 feb 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 49,40 | - |
20 feb 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 47,80 | - |
19 feb 2024 | 49,82 | 49,82 | 49,82 | 49,82 | 47,90 | - |
16 feb 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 47,30 | - |
15 feb 2024 | 49,07 | 49,07 | 49,07 | 49,07 | 47,18 | - |
14 feb 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 45,53 | - |
13 feb 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 44,78 | - |
12 feb 2024 | 46,89 | 46,89 | 46,89 | 46,89 | 45,08 | - |
09 feb 2024 | 47,13 | 47,32 | 47,13 | 47,32 | 45,50 | 10 |
08 feb 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 45,85 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |