Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
15 abr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
12 abr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
11 abr 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
10 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
09 abr 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
08 abr 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
05 abr 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
04 abr 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
03 abr 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
02 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
01 abr 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
28 mar 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
27 mar 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
26 mar 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
25 mar 2024 | 63,18 | 63,18 | 63,18 | 63,18 | 63,18 | - |
22 mar 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
21 mar 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
20 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
19 mar 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
18 mar 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
15 mar 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
14 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
13 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
12 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
11 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
08 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
07 mar 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
06 mar 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
05 mar 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
04 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
01 mar 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
29 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
28 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
27 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
26 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
23 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
22 feb 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
21 feb 2024 | 59,42 | 59,42 | 59,42 | 59,42 | 59,42 | - |
20 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,48 | - |
16 feb 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
15 feb 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
14 feb 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
13 feb 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
12 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
09 feb 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
08 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
07 feb 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
06 feb 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
05 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
02 feb 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | - |
01 feb 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
31 ene 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
30 ene 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
29 ene 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
26 ene 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,66 | - |
25 ene 2024 | 57,59 | 57,59 | 57,59 | 57,59 | 57,59 | - |
24 ene 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
23 ene 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
22 ene 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
19 ene 2024 | 56,94 | 56,94 | 56,94 | 56,94 | 56,94 | - |
18 ene 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 56,20 | - |
17 ene 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | - |
16 ene 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
12 ene 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
11 ene 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,22 | - |
10 ene 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
09 ene 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
08 ene 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
05 ene 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
04 ene 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
03 ene 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
02 ene 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,49 | - |
29 dic 2023 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
28 dic 2023 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
27 dic 2023 | 56,60 | 56,60 | 56,60 | 56,60 | 56,60 | - |
26 dic 2023 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
22 dic 2023 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
21 dic 2023 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
20 dic 2023 | 55,27 | 55,27 | 55,27 | 55,27 | 55,27 | - |
19 dic 2023 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
18 dic 2023 | 55,68 | 55,68 | 55,68 | 55,68 | 55,68 | - |
15 dic 2023 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 4.301 Plusvalía | |||||
14 dic 2023 | 59,63 | 59,63 | 59,63 | 59,63 | 55,33 | - |
13 dic 2023 | 59,19 | 59,19 | 59,19 | 59,19 | 54,92 | - |
12 dic 2023 | 58,35 | 58,35 | 58,35 | 58,35 | 54,14 | - |
11 dic 2023 | 57,98 | 57,98 | 57,98 | 57,98 | 53,80 | - |
08 dic 2023 | 57,68 | 57,68 | 57,68 | 57,68 | 53,52 | - |
07 dic 2023 | 57,28 | 57,28 | 57,28 | 57,28 | 53,15 | - |
06 dic 2023 | 56,74 | 56,74 | 56,74 | 56,74 | 52,65 | - |
05 dic 2023 | 56,95 | 56,95 | 56,95 | 56,95 | 52,84 | - |
04 dic 2023 | 57,09 | 57,09 | 57,09 | 57,09 | 52,97 | - |
01 dic 2023 | 57,45 | 57,45 | 57,45 | 57,45 | 53,31 | - |
30 nov 2023 | 57,00 | 57,00 | 57,00 | 57,00 | 52,89 | - |
29 nov 2023 | 56,91 | 56,91 | 56,91 | 56,91 | 52,81 | - |
28 nov 2023 | 56,84 | 56,84 | 56,84 | 56,84 | 52,74 | - |
27 nov 2023 | 56,78 | 56,78 | 56,78 | 56,78 | 52,68 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |