Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
25 abr 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
24 abr 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | - |
23 abr 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
22 abr 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
19 abr 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
18 abr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
17 abr 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
16 abr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
15 abr 2024 | 62,07 | 62,07 | 62,07 | 62,07 | 62,07 | - |
12 abr 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
11 abr 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
10 abr 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
09 abr 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
08 abr 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
05 abr 2024 | 64,08 | 64,08 | 64,08 | 64,08 | 64,08 | - |
04 abr 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
03 abr 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
02 abr 2024 | 63,59 | 63,59 | 63,59 | 63,59 | 63,59 | - |
01 abr 2024 | 64,14 | 64,14 | 64,14 | 64,14 | 64,14 | - |
28 mar 2024 | 64,13 | 64,13 | 64,13 | 64,13 | 64,13 | - |
27 mar 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
26 mar 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
25 mar 2024 | 64,15 | 64,15 | 64,15 | 64,15 | 64,15 | - |
22 mar 2024 | 64,22 | 64,22 | 64,22 | 64,22 | 64,22 | - |
21 mar 2024 | 64,39 | 64,39 | 64,39 | 64,39 | 64,39 | - |
20 mar 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
19 mar 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
18 mar 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
15 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
14 mar 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,86 | - |
13 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
12 mar 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,17 | - |
11 mar 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
08 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
07 mar 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
06 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
05 mar 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
04 mar 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
01 mar 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
29 feb 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
28 feb 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
27 feb 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
26 feb 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
23 feb 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
22 feb 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
21 feb 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
20 feb 2024 | 60,39 | 60,39 | 60,39 | 60,39 | 60,39 | - |
16 feb 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
15 feb 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
14 feb 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
13 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
12 feb 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
09 feb 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
08 feb 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
07 feb 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
06 feb 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
05 feb 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
02 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
01 feb 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
31 ene 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
30 ene 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
29 ene 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
26 ene 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
25 ene 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
24 ene 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
23 ene 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
22 ene 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
19 ene 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
18 ene 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 57,06 | - |
17 ene 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,43 | - |
16 ene 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
12 ene 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
11 ene 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
10 ene 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
09 ene 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | - |
08 ene 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
05 ene 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | - |
04 ene 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,62 | - |
03 ene 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
02 ene 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
29 dic 2023 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
28 dic 2023 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
27 dic 2023 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
26 dic 2023 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
22 dic 2023 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
21 dic 2023 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
20 dic 2023 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
19 dic 2023 | 57,00 | 57,00 | 57,00 | 57,00 | 57,00 | - |
18 dic 2023 | 56,54 | 56,54 | 56,54 | 56,54 | 56,54 | - |
15 dic 2023 | 56,28 | 56,28 | 56,28 | 56,28 | 56,28 | - |
15 dic 2023 | 0 Dividendo | |||||
15 dic 2023 | 4.301 Plusvalía | |||||
14 dic 2023 | 60,48 | 60,48 | 60,48 | 60,48 | 56,18 | - |
13 dic 2023 | 60,03 | 60,03 | 60,03 | 60,03 | 55,76 | - |
12 dic 2023 | 59,18 | 59,18 | 59,18 | 59,18 | 54,97 | - |
11 dic 2023 | 58,81 | 58,81 | 58,81 | 58,81 | 54,63 | - |
08 dic 2023 | 58,50 | 58,50 | 58,50 | 58,50 | 54,34 | - |
07 dic 2023 | 58,09 | 58,09 | 58,09 | 58,09 | 53,96 | - |
06 dic 2023 | 57,54 | 57,54 | 57,54 | 57,54 | 53,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |