Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
01 may 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
30 abr 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
29 abr 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
26 abr 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
25 abr 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
24 abr 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
23 abr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
22 abr 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
19 abr 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
18 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
17 abr 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
16 abr 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
15 abr 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
12 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
11 abr 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
10 abr 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
09 abr 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
08 abr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
05 abr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
04 abr 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
03 abr 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
02 abr 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
01 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
28 mar 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
27 mar 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
26 mar 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
25 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
22 mar 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
21 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
20 mar 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
19 mar 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
18 mar 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
15 mar 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
14 mar 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
13 mar 2024 | 59,73 | 59,73 | 59,73 | 59,73 | 59,73 | - |
13 mar 2024 | 0.092 Dividendo | |||||
12 mar 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,81 | - |
11 mar 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,48 | - |
08 mar 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,44 | - |
07 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 59,92 | - |
06 mar 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,39 | - |
05 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,06 | - |
04 mar 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,63 | - |
01 mar 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,62 | - |
29 feb 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 58,99 | - |
28 feb 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,83 | - |
27 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,86 | - |
26 feb 2024 | 58,89 | 58,89 | 58,89 | 58,89 | 58,80 | - |
23 feb 2024 | 59,03 | 59,03 | 59,03 | 59,03 | 58,94 | - |
22 feb 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 58,92 | - |
21 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,02 | - |
20 feb 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,82 | - |
16 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,02 | - |
15 feb 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,13 | - |
14 feb 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,70 | - |
13 feb 2024 | 57,31 | 57,31 | 57,31 | 57,31 | 57,22 | - |
12 feb 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 57,96 | - |
09 feb 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 57,95 | - |
08 feb 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,71 | - |
07 feb 2024 | 57,76 | 57,76 | 57,76 | 57,76 | 57,67 | - |
06 feb 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,24 | - |
05 feb 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,21 | - |
02 feb 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,21 | - |
01 feb 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,08 | - |
31 ene 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,47 | - |
30 ene 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,10 | - |
29 ene 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,01 | - |
26 ene 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,72 | - |
25 ene 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,77 | - |
24 ene 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,69 | - |
23 ene 2024 | 56,69 | 56,69 | 56,69 | 56,69 | 56,60 | - |
22 ene 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,43 | - |
19 ene 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,38 | - |
18 ene 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,74 | - |
17 ene 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,43 | - |
16 ene 2024 | 55,76 | 55,76 | 55,76 | 55,76 | 55,67 | - |
12 ene 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,92 | - |
11 ene 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,86 | - |
10 ene 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,86 | - |
09 ene 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,72 | - |
08 ene 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,87 | - |
05 ene 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,38 | - |
04 ene 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,33 | - |
03 ene 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,46 | - |
02 ene 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,81 | - |
29 dic 2023 | 56,07 | 56,07 | 56,07 | 56,07 | 55,98 | - |
28 dic 2023 | 56,16 | 56,16 | 56,16 | 56,16 | 56,07 | - |
27 dic 2023 | 56,14 | 56,14 | 56,14 | 56,14 | 56,05 | - |
26 dic 2023 | 56,05 | 56,05 | 56,05 | 56,05 | 55,96 | - |
22 dic 2023 | 55,76 | 55,76 | 55,76 | 55,76 | 55,67 | - |
21 dic 2023 | 55,69 | 55,69 | 55,69 | 55,69 | 55,60 | - |
20 dic 2023 | 55,18 | 55,18 | 55,18 | 55,18 | 55,10 | - |
19 dic 2023 | 56,00 | 56,00 | 56,00 | 56,00 | 55,91 | - |
18 dic 2023 | 55,71 | 55,71 | 55,71 | 55,71 | 55,62 | - |
15 dic 2023 | 55,52 | 55,52 | 55,52 | 55,52 | 55,43 | - |
15 dic 2023 | 0.237 Dividendo | |||||
15 dic 2023 | 1.207 Plusvalía | |||||
14 dic 2023 | 57,01 | 57,01 | 57,01 | 57,01 | 55,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |