Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 52,87 | 53,54 | 52,87 | 53,54 | 53,54 | - |
28 jun 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
27 jun 2024 | 52,89 | 52,89 | 52,81 | 52,81 | 52,81 | 200 |
26 jun 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
25 jun 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
24 jun 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
21 jun 2024 | 52,12 | 52,45 | 52,12 | 52,45 | 52,45 | - |
20 jun 2024 | 51,11 | 52,47 | 51,11 | 52,44 | 52,44 | - |
19 jun 2024 | 51,07 | 51,07 | 50,98 | 50,98 | 50,98 | - |
18 jun 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
17 jun 2024 | 50,19 | 50,19 | 50,19 | 50,19 | 50,19 | - |
14 jun 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 50,01 | - |
13 jun 2024 | 50,36 | 50,36 | 50,02 | 50,07 | 50,07 | - |
12 jun 2024 | 51,66 | 51,66 | 50,52 | 50,52 | 50,52 | - |
11 jun 2024 | 51,68 | 51,91 | 51,68 | 51,78 | 51,78 | - |
10 jun 2024 | 51,86 | 51,86 | 51,40 | 51,71 | 51,71 | - |
07 jun 2024 | 51,57 | 51,57 | 51,57 | 51,57 | 51,57 | - |
06 jun 2024 | 51,52 | 51,95 | 51,52 | 51,69 | 51,69 | - |
05 jun 2024 | 52,03 | 52,03 | 51,93 | 51,93 | 51,93 | 70 |
04 jun 2024 | 51,99 | 51,99 | 51,99 | 51,99 | 51,99 | - |
03 jun 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
31 may 2024 | 52,03 | 52,03 | 51,84 | 51,84 | 51,84 | - |
31 may 2024 | 0.49 Dividendo | |||||
30 may 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,04 | - |
29 may 2024 | 52,79 | 52,90 | 52,79 | 52,90 | 52,41 | - |
28 may 2024 | 54,47 | 54,47 | 53,09 | 53,09 | 52,59 | - |
27 may 2024 | 54,74 | 54,74 | 54,61 | 54,61 | 54,10 | - |
24 may 2024 | 55,54 | 55,54 | 55,32 | 55,32 | 54,80 | - |
23 may 2024 | 55,47 | 55,84 | 55,47 | 55,67 | 55,15 | - |
22 may 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,42 | - |
21 may 2024 | 55,46 | 56,17 | 55,46 | 56,15 | 55,63 | - |
20 may 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 54,62 | - |
17 may 2024 | 55,51 | 55,51 | 55,37 | 55,37 | 54,85 | - |
16 may 2024 | 55,53 | 55,53 | 55,53 | 55,53 | 55,01 | - |
15 may 2024 | 55,43 | 55,62 | 55,25 | 55,59 | 55,07 | 91 |
14 may 2024 | 55,05 | 55,51 | 55,05 | 55,51 | 54,99 | - |
13 may 2024 | 55,12 | 55,29 | 55,12 | 55,29 | 54,77 | - |
10 may 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 54,76 | - |
09 may 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,20 | - |
08 may 2024 | 54,57 | 55,15 | 54,57 | 55,15 | 54,64 | - |
07 may 2024 | 54,21 | 54,21 | 54,21 | 54,21 | 53,70 | - |
06 may 2024 | 57,84 | 58,78 | 57,84 | 58,78 | 58,23 | 200 |
03 may 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,33 | - |
02 may 2024 | 55,96 | 55,96 | 55,96 | 55,96 | 55,44 | - |
30 abr 2024 | 56,65 | 56,82 | 56,51 | 56,82 | 56,29 | - |
29 abr 2024 | 56,40 | 56,81 | 56,40 | 56,66 | 56,13 | - |
26 abr 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,07 | - |
25 abr 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,33 | - |
24 abr 2024 | 56,77 | 57,50 | 56,77 | 57,26 | 56,73 | - |
23 abr 2024 | 56,71 | 56,97 | 56,71 | 56,97 | 56,44 | - |
22 abr 2024 | 56,12 | 56,12 | 56,12 | 56,12 | 55,60 | - |
19 abr 2024 | 54,78 | 56,20 | 54,78 | 56,20 | 55,68 | - |
18 abr 2024 | 54,72 | 55,27 | 54,72 | 55,27 | 54,75 | - |
17 abr 2024 | 54,48 | 54,78 | 54,37 | 54,78 | 54,27 | 280 |
16 abr 2024 | 55,08 | 55,08 | 54,60 | 54,60 | 54,09 | - |
15 abr 2024 | 54,10 | 54,53 | 54,10 | 54,28 | 53,77 | - |
12 abr 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 54,66 | - |
11 abr 2024 | 53,86 | 55,21 | 53,86 | 55,21 | 54,69 | - |
10 abr 2024 | 54,48 | 54,48 | 54,47 | 54,47 | 53,96 | - |
09 abr 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 53,63 | - |
08 abr 2024 | 54,17 | 54,17 | 54,17 | 54,17 | 53,66 | - |
05 abr 2024 | 54,72 | 54,72 | 54,72 | 54,72 | 54,21 | - |
04 abr 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 52,60 | - |
03 abr 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 52,58 | - |
02 abr 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,11 | - |
28 mar 2024 | 54,02 | 54,02 | 54,02 | 54,02 | 53,52 | - |
27 mar 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,08 | - |
26 mar 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,11 | - |
25 mar 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 52,74 | - |
22 mar 2024 | 53,41 | 53,75 | 53,41 | 53,64 | 53,14 | - |
21 mar 2024 | 52,64 | 53,68 | 52,64 | 53,68 | 53,18 | - |
20 mar 2024 | 52,23 | 52,80 | 52,23 | 52,80 | 52,31 | 25 |
19 mar 2024 | 51,37 | 52,34 | 51,37 | 52,34 | 51,85 | 70 |
18 mar 2024 | 51,60 | 51,61 | 51,51 | 51,51 | 51,03 | - |
15 mar 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 50,75 | - |
14 mar 2024 | 50,94 | 50,94 | 50,94 | 50,94 | 50,46 | - |
13 mar 2024 | 50,45 | 50,77 | 50,45 | 50,77 | 50,30 | - |
12 mar 2024 | 50,75 | 50,82 | 50,65 | 50,65 | 50,18 | - |
11 mar 2024 | 49,12 | 49,12 | 49,12 | 49,12 | 48,66 | - |
08 mar 2024 | 48,78 | 49,17 | 48,78 | 49,01 | 48,55 | - |
07 mar 2024 | 48,65 | 48,88 | 48,65 | 48,88 | 48,42 | - |
06 mar 2024 | 49,21 | 49,21 | 48,83 | 48,83 | 48,38 | - |
05 mar 2024 | 48,84 | 49,69 | 48,84 | 49,59 | 49,13 | - |
04 mar 2024 | 48,70 | 49,31 | 48,70 | 49,31 | 48,85 | - |
01 mar 2024 | 50,01 | 50,01 | 50,01 | 50,01 | 49,54 | - |
29 feb 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 48,56 | - |
29 feb 2024 | 0.49 Dividendo | |||||
28 feb 2024 | 49,71 | 49,85 | 49,71 | 49,85 | 48,90 | - |
27 feb 2024 | 49,59 | 49,59 | 49,59 | 49,59 | 48,64 | - |
26 feb 2024 | 49,43 | 50,09 | 49,43 | 50,09 | 49,14 | 15 |
23 feb 2024 | 48,83 | 48,83 | 48,83 | 48,83 | 47,90 | - |
22 feb 2024 | 49,35 | 49,35 | 49,21 | 49,21 | 48,27 | 155 |
21 feb 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 48,77 | - |
20 feb 2024 | 48,94 | 49,99 | 48,94 | 49,67 | 48,73 | - |
19 feb 2024 | 49,03 | 49,03 | 49,03 | 49,03 | 48,10 | - |
16 feb 2024 | 48,54 | 49,30 | 48,54 | 49,30 | 48,36 | - |
15 feb 2024 | 48,28 | 48,73 | 48,28 | 48,73 | 47,80 | 602 |
14 feb 2024 | 47,94 | 47,94 | 47,94 | 47,94 | 47,03 | - |
13 feb 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 47,72 | - |
12 feb 2024 | 48,45 | 48,45 | 48,45 | 48,45 | 47,53 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |