Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
01 may 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
30 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
29 abr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
26 abr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
25 abr 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
24 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
23 abr 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
22 abr 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
19 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
18 abr 2024 | 57,46 | 57,46 | 57,46 | 57,46 | 57,46 | - |
17 abr 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
16 abr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
15 abr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
12 abr 2024 | 58,87 | 58,87 | 58,87 | 58,87 | 58,87 | - |
11 abr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
10 abr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
09 abr 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
08 abr 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
05 abr 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
04 abr 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
03 abr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | - |
02 abr 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
01 abr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
28 mar 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
27 mar 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
26 mar 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
25 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
22 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
21 mar 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
20 mar 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
19 mar 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
18 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
15 mar 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
14 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
13 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
12 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
11 mar 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
08 mar 2024 | 59,07 | 59,07 | 59,07 | 59,07 | 59,07 | - |
07 mar 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
06 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
05 mar 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
04 mar 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
01 mar 2024 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
29 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
28 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
27 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
26 feb 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
23 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
22 feb 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
21 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
20 feb 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
16 feb 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
15 feb 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
14 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
13 feb 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
12 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
09 feb 2024 | 57,54 | 57,54 | 57,54 | 57,54 | 57,54 | - |
08 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
07 feb 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
06 feb 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
05 feb 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
02 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
01 feb 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
31 ene 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
30 ene 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
29 ene 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
26 ene 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
25 ene 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
24 ene 2024 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
23 ene 2024 | 56,49 | 56,49 | 56,49 | 56,49 | 56,49 | - |
22 ene 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 56,37 | - |
19 ene 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
18 ene 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
17 ene 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
16 ene 2024 | 55,16 | 55,16 | 55,16 | 55,16 | 55,16 | - |
12 ene 2024 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
11 ene 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
10 ene 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
09 ene 2024 | 54,86 | 54,86 | 54,86 | 54,86 | 54,86 | - |
08 ene 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
05 ene 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 54,21 | - |
04 ene 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
03 ene 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 54,22 | - |
02 ene 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
29 dic 2023 | 55,26 | 55,26 | 55,26 | 55,26 | 55,26 | - |
28 dic 2023 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
27 dic 2023 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
26 dic 2023 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
22 dic 2023 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
21 dic 2023 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
20 dic 2023 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
20 dic 2023 | 0.11 Dividendo | |||||
19 dic 2023 | 54,95 | 54,95 | 54,95 | 54,95 | 54,84 | - |
18 dic 2023 | 54,68 | 54,68 | 54,68 | 54,68 | 54,57 | - |
15 dic 2023 | 54,38 | 54,38 | 54,38 | 54,38 | 54,27 | - |
14 dic 2023 | 54,43 | 54,43 | 54,43 | 54,43 | 54,32 | - |
13 dic 2023 | 54,55 | 54,55 | 54,55 | 54,55 | 54,44 | - |
12 dic 2023 | 53,78 | 53,78 | 53,78 | 53,78 | 53,67 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |