Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
25 abr 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
24 abr 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
23 abr 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
22 abr 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
19 abr 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
18 abr 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
17 abr 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
16 abr 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
15 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
12 abr 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
11 abr 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
10 abr 2024 | 60,80 | 60,80 | 60,80 | 60,80 | 60,80 | - |
09 abr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
08 abr 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 61,38 | - |
05 abr 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
04 abr 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
03 abr 2024 | 61,54 | 61,54 | 61,54 | 61,54 | 61,54 | - |
02 abr 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
01 abr 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
28 mar 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
27 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
26 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
25 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
22 mar 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
21 mar 2024 | 61,95 | 61,95 | 61,95 | 61,95 | 61,95 | - |
20 mar 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
19 mar 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
18 mar 2024 | 60,65 | 60,65 | 60,65 | 60,65 | 60,65 | - |
15 mar 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
14 mar 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
13 mar 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
13 mar 2024 | 0.243 Dividendo | |||||
12 mar 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 60,95 | - |
11 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,61 | - |
08 mar 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,57 | - |
07 mar 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,05 | - |
06 mar 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,51 | - |
05 mar 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,18 | - |
04 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 60,76 | - |
01 mar 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,74 | - |
29 feb 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,10 | - |
28 feb 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 59,93 | - |
27 feb 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 59,96 | - |
26 feb 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 59,90 | - |
23 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,04 | - |
22 feb 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,01 | - |
21 feb 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,09 | - |
20 feb 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 58,90 | - |
16 feb 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,08 | - |
15 feb 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,20 | - |
14 feb 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,76 | - |
13 feb 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,27 | - |
12 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,01 | - |
09 feb 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,00 | - |
08 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 58,77 | - |
07 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,72 | - |
06 feb 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,28 | - |
05 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,25 | - |
02 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,25 | - |
01 feb 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,11 | - |
31 ene 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,49 | - |
30 ene 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,13 | - |
29 ene 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,03 | - |
26 ene 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,73 | - |
25 ene 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 57,78 | - |
24 ene 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,70 | - |
23 ene 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,60 | - |
22 ene 2024 | 57,66 | 57,66 | 57,66 | 57,66 | 57,43 | - |
19 ene 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,37 | - |
18 ene 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,72 | - |
17 ene 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,41 | - |
16 ene 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,65 | - |
12 ene 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 56,89 | - |
11 ene 2024 | 57,05 | 57,05 | 57,05 | 57,05 | 56,82 | - |
10 ene 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 56,83 | - |
09 ene 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,69 | - |
08 ene 2024 | 57,06 | 57,06 | 57,06 | 57,06 | 56,83 | - |
05 ene 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,34 | - |
04 ene 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,29 | - |
03 ene 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,42 | - |
02 ene 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,76 | - |
29 dic 2023 | 57,16 | 57,16 | 57,16 | 57,16 | 56,93 | - |
28 dic 2023 | 57,25 | 57,25 | 57,25 | 57,25 | 57,02 | - |
27 dic 2023 | 57,23 | 57,23 | 57,23 | 57,23 | 57,00 | - |
26 dic 2023 | 57,13 | 57,13 | 57,13 | 57,13 | 56,90 | - |
22 dic 2023 | 56,83 | 56,83 | 56,83 | 56,83 | 56,60 | - |
21 dic 2023 | 56,76 | 56,76 | 56,76 | 56,76 | 56,53 | - |
20 dic 2023 | 56,24 | 56,24 | 56,24 | 56,24 | 56,02 | - |
19 dic 2023 | 57,07 | 57,07 | 57,07 | 57,07 | 56,84 | - |
18 dic 2023 | 56,78 | 56,78 | 56,78 | 56,78 | 56,55 | - |
15 dic 2023 | 56,58 | 56,58 | 56,58 | 56,58 | 56,36 | - |
15 dic 2023 | 0.379 Dividendo | |||||
15 dic 2023 | 1.207 Plusvalía | |||||
14 dic 2023 | 58,21 | 58,21 | 58,21 | 58,21 | 56,40 | - |
13 dic 2023 | 58,07 | 58,07 | 58,07 | 58,07 | 56,26 | - |
12 dic 2023 | 57,28 | 57,28 | 57,28 | 57,28 | 55,50 | - |
11 dic 2023 | 56,98 | 56,98 | 56,98 | 56,98 | 55,21 | - |
08 dic 2023 | 56,34 | 56,34 | 56,34 | 56,34 | 54,59 | - |
07 dic 2023 | 56,08 | 56,08 | 56,08 | 56,08 | 54,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |