Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
30 abr 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
29 abr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
26 abr 2024 | 55,73 | 55,73 | 55,73 | 55,73 | 55,73 | - |
25 abr 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
24 abr 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
23 abr 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
22 abr 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
19 abr 2024 | 54,43 | 54,43 | 54,43 | 54,43 | 54,43 | - |
18 abr 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
17 abr 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
16 abr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
15 abr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 56,12 | - |
12 abr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
11 abr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
10 abr 2024 | 57,39 | 57,39 | 57,39 | 57,39 | 57,39 | - |
09 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
08 abr 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
05 abr 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
04 abr 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
03 abr 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
02 abr 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
01 abr 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
28 mar 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
27 mar 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
26 mar 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
25 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
22 mar 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
21 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
20 mar 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
19 mar 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
18 mar 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
15 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
14 mar 2024 | 58,05 | 58,05 | 58,05 | 58,05 | 58,05 | - |
13 mar 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
12 mar 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
11 mar 2024 | 57,42 | 57,42 | 57,42 | 57,42 | 57,42 | - |
08 mar 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
07 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
06 mar 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 57,51 | - |
05 mar 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
04 mar 2024 | 58,04 | 58,04 | 58,04 | 58,04 | 58,04 | - |
01 mar 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
29 feb 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
28 feb 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
27 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
26 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
23 feb 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
22 feb 2024 | 56,95 | 56,95 | 56,95 | 56,95 | 56,95 | - |
21 feb 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
20 feb 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
16 feb 2024 | 56,27 | 56,27 | 56,27 | 56,27 | 56,27 | - |
15 feb 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
14 feb 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
13 feb 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
12 feb 2024 | 56,39 | 56,39 | 56,39 | 56,39 | 56,39 | - |
09 feb 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
08 feb 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
07 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
06 feb 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
05 feb 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,53 | - |
02 feb 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
01 feb 2024 | 54,44 | 54,44 | 54,44 | 54,44 | 54,44 | - |
31 ene 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
30 ene 2024 | 54,38 | 54,38 | 54,38 | 54,38 | 54,38 | - |
29 ene 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
26 ene 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
25 ene 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
24 ene 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
23 ene 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
22 ene 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
19 ene 2024 | 52,95 | 52,95 | 52,95 | 52,95 | 52,95 | - |
18 ene 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
17 ene 2024 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
16 ene 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
12 ene 2024 | 52,21 | 52,21 | 52,21 | 52,21 | 52,21 | - |
11 ene 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 52,18 | - |
10 ene 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
09 ene 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 51,25 | - |
08 ene 2024 | 51,08 | 51,08 | 51,08 | 51,08 | 51,08 | - |
05 ene 2024 | 50,05 | 50,05 | 50,05 | 50,05 | 50,05 | - |
04 ene 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,98 | - |
03 ene 2024 | 50,06 | 50,06 | 50,06 | 50,06 | 50,06 | - |
02 ene 2024 | 50,63 | 50,63 | 50,63 | 50,63 | 50,63 | - |
29 dic 2023 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | - |
28 dic 2023 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
27 dic 2023 | 51,51 | 51,51 | 51,51 | 51,51 | 51,51 | - |
26 dic 2023 | 51,39 | 51,39 | 51,39 | 51,39 | 51,39 | - |
22 dic 2023 | 51,17 | 51,17 | 51,17 | 51,17 | 51,17 | - |
21 dic 2023 | 51,27 | 51,27 | 51,27 | 51,27 | 51,27 | - |
20 dic 2023 | 50,67 | 50,67 | 50,67 | 50,67 | 50,67 | - |
19 dic 2023 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
18 dic 2023 | 51,16 | 51,16 | 51,16 | 51,16 | 51,16 | - |
15 dic 2023 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | - |
14 dic 2023 | 50,72 | 50,72 | 50,72 | 50,72 | 50,72 | - |
13 dic 2023 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
13 dic 2023 | 0 Dividendo | |||||
13 dic 2023 | 5.247 Plusvalía | |||||
12 dic 2023 | 55,48 | 55,48 | 55,48 | 55,48 | 50,23 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |