Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
16 may 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
15 may 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
14 may 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
13 may 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
10 may 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
09 may 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
08 may 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
07 may 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
06 may 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | - |
03 may 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
02 may 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
01 may 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
30 abr 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
29 abr 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
26 abr 2024 | 56,29 | 56,29 | 56,29 | 56,29 | 56,29 | - |
25 abr 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
24 abr 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
23 abr 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
22 abr 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 56,36 | - |
19 abr 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
18 abr 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
17 abr 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
16 abr 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
15 abr 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
12 abr 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
11 abr 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
10 abr 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
09 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
08 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
05 abr 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
04 abr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
03 abr 2024 | 59,22 | 59,22 | 59,22 | 59,22 | 59,22 | - |
02 abr 2024 | 59,35 | 59,35 | 59,35 | 59,35 | 59,35 | - |
01 abr 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
28 mar 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
27 mar 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
26 mar 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
25 mar 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
22 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
21 mar 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
20 mar 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
19 mar 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
18 mar 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
15 mar 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
14 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
13 mar 2024 | 59,26 | 59,26 | 59,26 | 59,26 | 59,26 | - |
12 mar 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
11 mar 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
08 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
07 mar 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
06 mar 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
05 mar 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
04 mar 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 59,12 | - |
01 mar 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
29 feb 2024 | 59,17 | 59,17 | 59,17 | 59,17 | 59,17 | - |
28 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
27 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
26 feb 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
23 feb 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
22 feb 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
21 feb 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
20 feb 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
16 feb 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
15 feb 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
14 feb 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
13 feb 2024 | 56,98 | 56,98 | 56,98 | 56,98 | 56,98 | - |
12 feb 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
09 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
08 feb 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
07 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
06 feb 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
05 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
02 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
01 feb 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
31 ene 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
30 ene 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
29 ene 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
26 ene 2024 | 56,72 | 56,72 | 56,72 | 56,72 | 56,72 | - |
25 ene 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,55 | - |
24 ene 2024 | 55,85 | 55,85 | 55,85 | 55,85 | 55,85 | - |
23 ene 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
22 ene 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
19 ene 2024 | 56,08 | 56,08 | 56,08 | 56,08 | 56,08 | - |
18 ene 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
17 ene 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
16 ene 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,61 | - |
12 ene 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
11 ene 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
10 ene 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
09 ene 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | - |
08 ene 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
05 ene 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
04 ene 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
03 ene 2024 | 54,94 | 54,94 | 54,94 | 54,94 | 54,94 | - |
02 ene 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
29 dic 2023 | 55,77 | 55,77 | 55,77 | 55,77 | 55,77 | - |
28 dic 2023 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
28 dic 2023 | 0.218 Dividendo | |||||
27 dic 2023 | 55,92 | 55,92 | 55,92 | 55,92 | 55,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |