Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
30 abr 2024 | 57,64 | 57,64 | 57,64 | 57,64 | 57,64 | - |
29 abr 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
26 abr 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
25 abr 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
24 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
23 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
22 abr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
19 abr 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
18 abr 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
17 abr 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
16 abr 2024 | 57,71 | 57,71 | 57,71 | 57,71 | 57,71 | - |
15 abr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
12 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
11 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
10 abr 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
09 abr 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
08 abr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
05 abr 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
04 abr 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
03 abr 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
02 abr 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
01 abr 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
28 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
27 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
26 mar 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
25 mar 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
22 mar 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
21 mar 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
20 mar 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
19 mar 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
18 mar 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
15 mar 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
14 mar 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
13 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
12 mar 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
11 mar 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
08 mar 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
07 mar 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
06 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
05 mar 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
04 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
01 mar 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
29 feb 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
28 feb 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
27 feb 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
26 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
23 feb 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
22 feb 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
21 feb 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
20 feb 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
16 feb 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
15 feb 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
14 feb 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
13 feb 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,69 | - |
12 feb 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
09 feb 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
08 feb 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
07 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
06 feb 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
05 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
02 feb 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
01 feb 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
31 ene 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
30 ene 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
29 ene 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
26 ene 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
25 ene 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,61 | - |
24 ene 2024 | 56,38 | 56,38 | 56,38 | 56,38 | 56,38 | - |
23 ene 2024 | 56,33 | 56,33 | 56,33 | 56,33 | 56,33 | - |
22 ene 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | - |
19 ene 2024 | 56,06 | 56,06 | 56,06 | 56,06 | 56,06 | - |
18 ene 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
17 ene 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
16 ene 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
12 ene 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
11 ene 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
10 ene 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
09 ene 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
08 ene 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
05 ene 2024 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
04 ene 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
03 ene 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
02 ene 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 54,64 | - |
29 dic 2023 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
28 dic 2023 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
27 dic 2023 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
26 dic 2023 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
22 dic 2023 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
21 dic 2023 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
20 dic 2023 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
20 dic 2023 | 0.088 Dividendo | |||||
19 dic 2023 | 54,79 | 54,79 | 54,79 | 54,79 | 54,70 | - |
18 dic 2023 | 54,52 | 54,52 | 54,52 | 54,52 | 54,43 | - |
15 dic 2023 | 54,22 | 54,22 | 54,22 | 54,22 | 54,13 | - |
14 dic 2023 | 54,28 | 54,28 | 54,28 | 54,28 | 54,19 | - |
13 dic 2023 | 54,39 | 54,39 | 54,39 | 54,39 | 54,30 | - |
12 dic 2023 | 53,63 | 53,63 | 53,63 | 53,63 | 53,54 | - |
11 dic 2023 | 53,61 | 53,61 | 53,61 | 53,61 | 53,52 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |