Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
09 may 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
08 may 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | - |
07 may 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
06 may 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
03 may 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
03 may 2024 | 0.53 Dividendo | |||||
02 may 2024 | 57,51 | 57,51 | 57,51 | 57,51 | 56,98 | - |
30 abr 2024 | 57,97 | 57,97 | 57,89 | 57,89 | 57,36 | 105 |
29 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 57,83 | - |
26 abr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 56,96 | - |
25 abr 2024 | 57,91 | 57,91 | 57,91 | 57,91 | 57,38 | - |
24 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 57,89 | - |
23 abr 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 56,56 | - |
22 abr 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,04 | - |
19 abr 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 53,85 | - |
18 abr 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 53,90 | - |
17 abr 2024 | 53,64 | 54,84 | 53,64 | 54,84 | 54,33 | 150 |
16 abr 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,38 | - |
15 abr 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 55,52 | - |
12 abr 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,11 | - |
11 abr 2024 | 55,75 | 55,75 | 55,75 | 55,75 | 55,24 | - |
10 abr 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,22 | - |
09 abr 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,33 | - |
08 abr 2024 | 56,70 | 56,70 | 56,70 | 56,70 | 56,18 | - |
05 abr 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 55,72 | - |
04 abr 2024 | 57,04 | 57,04 | 57,04 | 57,04 | 56,51 | - |
03 abr 2024 | 58,11 | 58,11 | 57,37 | 57,37 | 56,84 | 575 |
02 abr 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,38 | - |
28 mar 2024 | 57,70 | 57,80 | 57,70 | 57,80 | 57,27 | 137 |
27 mar 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 56,57 | - |
26 mar 2024 | 56,20 | 56,20 | 56,20 | 56,20 | 55,68 | - |
25 mar 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 55,63 | - |
22 mar 2024 | 56,60 | 56,60 | 56,60 | 56,60 | 56,08 | - |
21 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 54,59 | - |
20 mar 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,30 | - |
19 mar 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,21 | - |
18 mar 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,31 | - |
15 mar 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 51,92 | - |
14 mar 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 52,71 | - |
13 mar 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 51,97 | - |
12 mar 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 51,97 | - |
11 mar 2024 | 52,45 | 52,45 | 52,30 | 52,30 | 51,82 | 8 |
08 mar 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,12 | - |
07 mar 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 51,87 | - |
06 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,32 | - |
05 mar 2024 | 51,60 | 51,60 | 51,60 | 51,60 | 51,12 | - |
04 mar 2024 | 51,10 | 51,10 | 51,10 | 51,10 | 50,63 | - |
01 mar 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 50,68 | - |
29 feb 2024 | 50,60 | 51,35 | 50,60 | 51,35 | 50,88 | 25 |
28 feb 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 50,78 | - |
27 feb 2024 | 50,90 | 50,90 | 50,90 | 50,90 | 50,43 | - |
26 feb 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,03 | - |
23 feb 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 51,03 | - |
22 feb 2024 | 50,95 | 50,95 | 50,95 | 50,95 | 50,48 | - |
21 feb 2024 | 51,20 | 51,20 | 51,20 | 51,20 | 50,73 | - |
20 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,08 | - |
19 feb 2024 | 50,55 | 50,55 | 50,55 | 50,55 | 50,08 | - |
16 feb 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 50,68 | - |
15 feb 2024 | 50,30 | 50,30 | 50,30 | 50,30 | 49,84 | - |
14 feb 2024 | 49,10 | 49,10 | 49,10 | 49,10 | 48,65 | - |
13 feb 2024 | 49,94 | 49,94 | 48,80 | 48,80 | 48,35 | 6 |
12 feb 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,42 | 4 |
09 feb 2024 | 50,25 | 50,25 | 50,25 | 50,25 | 49,79 | - |
08 feb 2024 | 50,40 | 50,40 | 50,30 | 50,30 | 49,84 | 5 |
07 feb 2024 | 50,35 | 50,35 | 50,35 | 50,35 | 49,89 | - |
06 feb 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 49,99 | - |
05 feb 2024 | 51,25 | 51,25 | 51,25 | 51,25 | 50,78 | - |
02 feb 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 50,68 | - |
02 feb 2024 | 0.53 Dividendo | |||||
01 feb 2024 | 51,95 | 51,95 | 51,95 | 51,95 | 50,95 | - |
31 ene 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 51,58 | - |
30 ene 2024 | 50,40 | 50,40 | 50,40 | 50,40 | 49,43 | - |
29 ene 2024 | 49,30 | 49,30 | 49,30 | 49,30 | 48,35 | - |
26 ene 2024 | 49,24 | 49,24 | 49,24 | 49,24 | 48,29 | - |
25 ene 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 47,92 | - |
24 ene 2024 | 49,04 | 49,04 | 49,04 | 49,04 | 48,09 | - |
23 ene 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 47,39 | - |
22 ene 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 46,09 | - |
19 ene 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 45,84 | - |
18 ene 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 45,97 | - |
17 ene 2024 | 47,46 | 47,46 | 47,46 | 47,46 | 46,54 | - |
16 ene 2024 | 47,60 | 47,60 | 47,60 | 47,60 | 46,68 | - |
15 ene 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 46,29 | - |
12 ene 2024 | 47,20 | 47,20 | 47,20 | 47,20 | 46,29 | - |
11 ene 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 46,78 | - |
10 ene 2024 | 48,00 | 48,64 | 48,00 | 48,64 | 47,70 | 82 |
09 ene 2024 | 49,72 | 49,72 | 49,72 | 49,72 | 48,76 | - |
08 ene 2024 | 49,20 | 49,20 | 49,20 | 49,20 | 48,25 | - |
05 ene 2024 | 49,14 | 49,14 | 49,14 | 49,14 | 48,19 | - |
04 ene 2024 | 49,08 | 49,14 | 49,08 | 49,14 | 48,19 | 7 |
03 ene 2024 | 48,52 | 48,52 | 48,52 | 48,52 | 47,58 | - |
02 ene 2024 | 46,54 | 46,54 | 46,54 | 46,54 | 45,64 | - |
29 dic 2023 | 46,48 | 46,48 | 46,32 | 46,36 | 45,46 | - |
28 dic 2023 | 46,38 | 46,38 | 46,38 | 46,38 | 45,48 | - |
27 dic 2023 | 46,38 | 46,38 | 46,36 | 46,36 | 45,46 | 2 |
22 dic 2023 | 45,78 | 45,78 | 45,78 | 45,78 | 44,90 | - |
21 dic 2023 | 45,72 | 45,72 | 45,72 | 45,72 | 44,84 | - |
20 dic 2023 | 46,38 | 46,38 | 46,38 | 46,38 | 45,48 | - |
19 dic 2023 | 45,30 | 45,30 | 45,30 | 45,30 | 44,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |