Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
22 abr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
19 abr 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
18 abr 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
17 abr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
16 abr 2024 | 56,58 | 56,58 | 56,58 | 56,58 | 56,58 | - |
15 abr 2024 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
12 abr 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
11 abr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
10 abr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
09 abr 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
08 abr 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
05 abr 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
04 abr 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
03 abr 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
02 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
01 abr 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
28 mar 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
27 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
26 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
25 mar 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
22 mar 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
21 mar 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
20 mar 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
19 mar 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
18 mar 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
15 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
14 mar 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
13 mar 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
12 mar 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | - |
11 mar 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
08 mar 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
07 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
06 mar 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
05 mar 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
04 mar 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
01 mar 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
29 feb 2024 | 56,71 | 56,71 | 56,71 | 56,71 | 56,71 | - |
28 feb 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
27 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
26 feb 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
23 feb 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
22 feb 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 57,05 | - |
21 feb 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
20 feb 2024 | 56,31 | 56,31 | 56,31 | 56,31 | 56,31 | - |
16 feb 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
15 feb 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
14 feb 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,44 | - |
13 feb 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
12 feb 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,69 | - |
09 feb 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
08 feb 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
07 feb 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
06 feb 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
05 feb 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
02 feb 2024 | 54,96 | 54,96 | 54,96 | 54,96 | 54,96 | - |
01 feb 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,25 | - |
31 ene 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
30 ene 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
29 ene 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
26 ene 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
25 ene 2024 | 54,52 | 54,52 | 54,52 | 54,52 | 54,52 | - |
24 ene 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | - |
23 ene 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
22 ene 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,80 | - |
19 ene 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
18 ene 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | - |
17 ene 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
16 ene 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
12 ene 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 54,17 | - |
11 ene 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
10 ene 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
09 ene 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
08 ene 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
05 ene 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
04 ene 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
03 ene 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
02 ene 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
29 dic 2023 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
28 dic 2023 | 54,72 | 54,72 | 54,72 | 54,72 | 54,72 | - |
27 dic 2023 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
26 dic 2023 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
22 dic 2023 | 54,07 | 54,07 | 54,07 | 54,07 | 54,07 | - |
21 dic 2023 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
20 dic 2023 | 53,45 | 53,45 | 53,45 | 53,45 | 53,45 | - |
19 dic 2023 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
18 dic 2023 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
15 dic 2023 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
14 dic 2023 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
14 dic 2023 | 0.895 Dividendo | |||||
14 dic 2023 | 1.058 Plusvalía | |||||
13 dic 2023 | 55,02 | 55,02 | 55,02 | 55,02 | 53,07 | - |
12 dic 2023 | 54,30 | 54,30 | 54,30 | 54,30 | 52,37 | - |
11 dic 2023 | 54,28 | 54,28 | 54,28 | 54,28 | 52,35 | - |
08 dic 2023 | 54,08 | 54,08 | 54,08 | 54,08 | 52,16 | - |
07 dic 2023 | 53,85 | 53,85 | 53,85 | 53,85 | 51,94 | - |
06 dic 2023 | 53,66 | 53,66 | 53,66 | 53,66 | 51,76 | - |
05 dic 2023 | 53,69 | 53,69 | 53,69 | 53,69 | 51,78 | - |
04 dic 2023 | 53,94 | 53,94 | 53,94 | 53,94 | 52,03 | - |
01 dic 2023 | 54,46 | 54,46 | 54,46 | 54,46 | 52,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |