Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
24 abr 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
23 abr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
22 abr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
19 abr 2024 | 58,79 | 58,79 | 58,79 | 58,79 | 58,79 | - |
18 abr 2024 | 59,38 | 59,38 | 59,38 | 59,38 | 59,38 | - |
17 abr 2024 | 59,51 | 59,51 | 59,51 | 59,51 | 59,51 | - |
16 abr 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
15 abr 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
12 abr 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
11 abr 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
10 abr 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
09 abr 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
08 abr 2024 | 61,63 | 61,63 | 61,63 | 61,63 | 61,63 | - |
05 abr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
04 abr 2024 | 60,89 | 60,89 | 60,89 | 60,89 | 60,89 | - |
03 abr 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
02 abr 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
01 abr 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
28 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
27 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
26 mar 2024 | 61,69 | 61,69 | 61,69 | 61,69 | 61,69 | - |
25 mar 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
22 mar 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
21 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
20 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
19 mar 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
18 mar 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
15 mar 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
14 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
13 mar 2024 | 61,09 | 61,09 | 61,09 | 61,09 | 61,09 | - |
12 mar 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
11 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
08 mar 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
07 mar 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
06 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
05 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
04 mar 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
01 mar 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
29 feb 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
28 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
27 feb 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
26 feb 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
23 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
22 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
21 feb 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
20 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
16 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
15 feb 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
14 feb 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
13 feb 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
12 feb 2024 | 59,15 | 59,15 | 59,15 | 59,15 | 59,15 | - |
09 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
08 feb 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
07 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
06 feb 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
05 feb 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
02 feb 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
01 feb 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
31 ene 2024 | 56,67 | 56,67 | 56,67 | 56,67 | 56,67 | - |
30 ene 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
29 ene 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
26 ene 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
25 ene 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
24 ene 2024 | 56,92 | 56,92 | 56,92 | 56,92 | 56,92 | - |
23 ene 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | - |
22 ene 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
19 ene 2024 | 56,52 | 56,52 | 56,52 | 56,52 | 56,52 | - |
18 ene 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
17 ene 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
16 ene 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,55 | - |
12 ene 2024 | 55,65 | 55,65 | 55,65 | 55,65 | 55,65 | - |
11 ene 2024 | 55,61 | 55,61 | 55,61 | 55,61 | 55,61 | - |
10 ene 2024 | 55,54 | 55,54 | 55,54 | 55,54 | 55,54 | - |
09 ene 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
08 ene 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
05 ene 2024 | 54,34 | 54,34 | 54,34 | 54,34 | 54,34 | - |
04 ene 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
03 ene 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
02 ene 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
29 dic 2023 | 55,29 | 55,29 | 55,29 | 55,29 | 55,29 | - |
28 dic 2023 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
27 dic 2023 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
26 dic 2023 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
22 dic 2023 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
21 dic 2023 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
20 dic 2023 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
19 dic 2023 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
19 dic 2023 | 0.322 Dividendo | |||||
19 dic 2023 | 4.092 Plusvalía | |||||
18 dic 2023 | 59,27 | 59,27 | 59,27 | 59,27 | 54,86 | - |
15 dic 2023 | 58,97 | 58,97 | 58,97 | 58,97 | 54,58 | - |
14 dic 2023 | 58,98 | 58,98 | 58,98 | 58,98 | 54,59 | - |
13 dic 2023 | 59,03 | 59,03 | 59,03 | 59,03 | 54,63 | - |
12 dic 2023 | 58,32 | 58,32 | 58,32 | 58,32 | 53,98 | - |
11 dic 2023 | 57,99 | 57,99 | 57,99 | 57,99 | 53,67 | - |
08 dic 2023 | 57,72 | 57,72 | 57,72 | 57,72 | 53,42 | - |
07 dic 2023 | 57,48 | 57,48 | 57,48 | 57,48 | 53,20 | - |
06 dic 2023 | 57,01 | 57,01 | 57,01 | 57,01 | 52,76 | - |
05 dic 2023 | 57,30 | 57,30 | 57,30 | 57,30 | 53,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |