Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
27 jun 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,85 | - |
26 jun 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
25 jun 2024 | 57,93 | 57,93 | 57,93 | 57,93 | 57,93 | - |
24 jun 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
21 jun 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
20 jun 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
19 jun 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
18 jun 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
17 jun 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
14 jun 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
13 jun 2024 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
12 jun 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
11 jun 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
10 jun 2024 | 57,34 | 57,34 | 57,34 | 57,34 | 57,34 | - |
07 jun 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
06 jun 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
05 jun 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
04 jun 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
03 jun 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
31 may 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
30 may 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 51,32 | - |
29 may 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
28 may 2024 | 50,75 | 50,75 | 50,75 | 50,75 | 50,75 | - |
27 may 2024 | 50,37 | 50,37 | 50,37 | 50,37 | 50,37 | - |
24 may 2024 | 49,83 | 49,83 | 49,83 | 49,83 | 49,83 | - |
23 may 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
22 may 2024 | 49,08 | 49,08 | 49,08 | 49,08 | 49,08 | - |
21 may 2024 | 48,06 | 48,06 | 48,06 | 48,06 | 48,06 | - |
20 may 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 49,30 | 15 |
17 may 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 50,25 | - |
16 may 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
15 may 2024 | 49,22 | 49,22 | 49,22 | 49,22 | 49,22 | - |
14 may 2024 | 49,09 | 49,09 | 49,09 | 49,09 | 49,09 | - |
13 may 2024 | 46,50 | 46,50 | 46,50 | 46,50 | 46,50 | - |
10 may 2024 | 46,83 | 46,83 | 46,83 | 46,83 | 46,83 | - |
09 may 2024 | 46,08 | 47,50 | 46,08 | 47,50 | 47,50 | 100 |
08 may 2024 | 47,69 | 47,69 | 47,69 | 47,69 | 47,69 | - |
07 may 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 48,45 | - |
06 may 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 47,20 | - |
03 may 2024 | 46,65 | 46,65 | 46,65 | 46,65 | 46,65 | - |
02 may 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
30 abr 2024 | 47,09 | 47,09 | 47,09 | 47,09 | 47,09 | - |
29 abr 2024 | 46,20 | 46,20 | 46,20 | 46,20 | 46,20 | - |
26 abr 2024 | 46,33 | 46,33 | 46,33 | 46,33 | 46,33 | - |
25 abr 2024 | 45,40 | 45,40 | 45,40 | 45,40 | 45,40 | - |
24 abr 2024 | 46,57 | 46,57 | 46,57 | 46,57 | 46,57 | - |
23 abr 2024 | 45,35 | 45,35 | 45,35 | 45,35 | 45,35 | - |
22 abr 2024 | 45,28 | 45,28 | 45,28 | 45,28 | 45,28 | - |
19 abr 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
18 abr 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
17 abr 2024 | 48,53 | 48,53 | 48,53 | 48,53 | 48,53 | - |
16 abr 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 49,24 | - |
15 abr 2024 | 50,56 | 50,56 | 50,56 | 50,56 | 50,56 | - |
12 abr 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,60 | - |
11 abr 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 51,18 | - |
10 abr 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
09 abr 2024 | 52,07 | 52,07 | 51,90 | 51,90 | 51,90 | 300 |
08 abr 2024 | 52,19 | 52,19 | 52,19 | 52,19 | 52,19 | - |
05 abr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
04 abr 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
03 abr 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
02 abr 2024 | 53,86 | 53,86 | 53,86 | 53,86 | 53,86 | - |
28 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
28 mar 2024 | 22 Dividendo | |||||
27 mar 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 32,67 | - |
26 mar 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 32,91 | - |
25 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 33,60 | - |
22 mar 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 33,60 | - |
21 mar 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 33,38 | - |
20 mar 2024 | 52,78 | 52,78 | 52,78 | 52,78 | 31,54 | - |
19 mar 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 31,99 | - |
18 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 32,04 | 50 |
15 mar 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 31,66 | - |
14 mar 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 31,67 | - |
13 mar 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 31,53 | - |
12 mar 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 31,26 | - |
11 mar 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 31,93 | - |
08 mar 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 33,75 | - |
07 mar 2024 | 55,45 | 55,45 | 55,45 | 55,45 | 33,14 | - |
06 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 32,46 | - |
05 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 32,49 | - |
04 mar 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 32,87 | 150 |
01 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 32,63 | - |
29 feb 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 32,24 | - |
28 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 32,56 | - |
27 feb 2024 | 54,93 | 54,93 | 54,50 | 54,50 | 32,57 | 182 |
26 feb 2024 | 53,97 | 53,97 | 53,97 | 53,97 | 32,25 | - |
23 feb 2024 | 54,15 | 54,75 | 54,15 | 54,75 | 32,72 | 250 |
22 feb 2024 | 53,60 | 54,80 | 53,60 | 54,50 | 32,57 | 1122 |
21 feb 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 30,74 | - |
20 feb 2024 | 52,81 | 52,81 | 51,20 | 51,20 | 30,60 | 600 |
19 feb 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 31,34 | - |
16 feb 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 30,77 | - |
15 feb 2024 | 52,20 | 52,20 | 52,20 | 52,20 | 31,19 | - |
14 feb 2024 | 50,87 | 50,87 | 50,87 | 50,87 | 30,40 | - |
13 feb 2024 | 53,50 | 53,50 | 53,10 | 53,10 | 31,73 | 64 |
12 feb 2024 | 49,58 | 49,58 | 49,58 | 49,58 | 29,63 | - |
09 feb 2024 | 49,51 | 49,51 | 49,00 | 49,00 | 29,28 | 100 |
08 feb 2024 | 44,71 | 51,47 | 44,71 | 50,69 | 30,29 | 900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |