Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | 100 |
16 may 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | 100 |
15 may 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | 100 |
14 may 2024 | 62,02 | 62,28 | 62,02 | 62,28 | 62,28 | 200 |
13 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | 100 |
10 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
09 may 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | 100 |
08 may 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | 100 |
07 may 2024 | 61,52 | 61,63 | 61,52 | 61,63 | 61,63 | 1000 |
06 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | 100 |
03 may 2024 | 60,79 | 60,88 | 60,77 | 60,88 | 60,88 | 500 |
02 may 2024 | 59,86 | 60,22 | 59,86 | 60,22 | 60,22 | 2100 |
01 may 2024 | 59,99 | 59,99 | 59,55 | 59,55 | 59,55 | 4000 |
30 abr 2024 | 60,11 | 60,11 | 59,90 | 59,90 | 59,90 | 2000 |
29 abr 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | 100 |
26 abr 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | 100 |
25 abr 2024 | 60,00 | 60,00 | 59,85 | 59,85 | 59,85 | 800 |
24 abr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | 100 |
23 abr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 60,14 | 100 |
22 abr 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | 100 |
19 abr 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,93 | 100 |
18 abr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | 100 |
17 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | 100 |
16 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | 100 |
15 abr 2024 | 60,13 | 60,13 | 60,07 | 60,07 | 60,07 | 300 |
12 abr 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | 100 |
11 abr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | 100 |
10 abr 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | 100 |
09 abr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,74 | 100 |
08 abr 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | 100 |
05 abr 2024 | 61,65 | 61,65 | 61,62 | 61,62 | 61,62 | 200 |
04 abr 2024 | 62,15 | 62,15 | 60,96 | 60,96 | 60,96 | 400 |
03 abr 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | 100 |
02 abr 2024 | 61,68 | 61,80 | 61,66 | 61,80 | 61,80 | 500 |
01 abr 2024 | 62,10 | 62,10 | 62,06 | 62,06 | 62,06 | 300 |
28 mar 2024 | 62,22 | 62,31 | 62,22 | 62,31 | 62,31 | 100 |
27 mar 2024 | 61,87 | 62,17 | 61,87 | 62,17 | 62,17 | 200 |
26 mar 2024 | 62,15 | 62,15 | 61,85 | 61,85 | 61,85 | 2100 |
25 mar 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | 100 |
22 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | 100 |
21 mar 2024 | 62,36 | 62,36 | 62,19 | 62,19 | 62,19 | 88.200 |
21 mar 2024 | 0.171 Dividendo | |||||
20 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 61,94 | 100 |
19 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,43 | 100 |
18 mar 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,16 | 100 |
15 mar 2024 | 60,89 | 60,89 | 60,80 | 60,80 | 60,63 | 100 |
14 mar 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,14 | 100 |
13 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,43 | 100 |
12 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,49 | 100 |
11 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,78 | 100 |
08 mar 2024 | 60,92 | 60,99 | 60,92 | 60,99 | 60,83 | 200 |
07 mar 2024 | 61,36 | 61,42 | 61,36 | 61,42 | 61,25 | 100 |
06 mar 2024 | 60,80 | 60,86 | 60,65 | 60,70 | 60,53 | 900 |
05 mar 2024 | 60,68 | 60,68 | 60,22 | 60,39 | 60,22 | 1400 |
04 mar 2024 | 60,97 | 61,16 | 60,97 | 60,97 | 60,80 | 1200 |
01 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 60,98 | 100 |
29 feb 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,49 | 252.500 |
28 feb 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,16 | 100 |
27 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,24 | 100 |
26 feb 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,15 | 200 |
23 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,41 | 100 |
22 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,32 | 100 |
21 feb 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 58,96 | 100 |
20 feb 2024 | 59,00 | 59,02 | 59,00 | 59,02 | 58,85 | 1200 |
16 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,31 | 300 |
15 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,64 | 100 |
14 feb 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,27 | 100 |
13 feb 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,65 | 100 |
12 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,50 | 100 |
09 feb 2024 | 59,52 | 59,63 | 59,52 | 59,63 | 59,47 | 400 |
08 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,20 | 100 |
07 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,07 | 100 |
06 feb 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,56 | 100 |
05 feb 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,48 | 100 |
02 feb 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,66 | 100 |
01 feb 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,79 | 100 |
31 ene 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,12 | 200 |
30 ene 2024 | 58,19 | 58,24 | 58,19 | 58,24 | 58,08 | 200 |
29 ene 2024 | 58,24 | 58,34 | 58,24 | 58,34 | 58,18 | 200 |
26 ene 2024 | 57,71 | 57,83 | 57,71 | 57,83 | 57,67 | 100 |
25 ene 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,54 | 100 |
24 ene 2024 | 57,42 | 57,46 | 57,42 | 57,46 | 57,30 | 100 |
23 ene 2024 | 57,35 | 57,42 | 57,35 | 57,42 | 57,26 | 200 |
22 ene 2024 | 57,30 | 57,30 | 57,15 | 57,21 | 57,06 | 300 |
19 ene 2024 | 57,03 | 57,07 | 57,03 | 57,07 | 56,91 | 200 |
18 ene 2024 | 56,35 | 56,35 | 56,35 | 56,35 | 56,20 | - |
17 ene 2024 | 55,86 | 55,94 | 55,86 | 55,94 | 55,79 | 100 |
16 ene 2024 | 56,08 | 56,26 | 56,08 | 56,26 | 56,11 | 600 |
12 ene 2024 | 56,33 | 56,36 | 56,33 | 56,34 | 56,18 | 16.700 |
11 ene 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,24 | - |
10 ene 2024 | 56,14 | 56,36 | 56,14 | 56,36 | 56,21 | 200 |
09 ene 2024 | 56,13 | 56,13 | 56,02 | 56,04 | 55,89 | 200 |
08 ene 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 55,96 | 100 |
05 ene 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,14 | 100 |
04 ene 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,09 | 100 |
03 ene 2024 | 55,37 | 55,37 | 55,37 | 55,37 | 55,22 | - |
02 ene 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,72 | 100 |
29 dic 2023 | 56,08 | 56,08 | 56,08 | 56,08 | 55,93 | 100 |
28 dic 2023 | 56,26 | 56,26 | 56,26 | 56,26 | 56,11 | 100 |
27 dic 2023 | 56,17 | 56,20 | 56,17 | 56,20 | 56,05 | 1000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |