Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
20 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
19 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
18 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
17 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
14 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
13 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
12 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
11 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
10 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
07 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
06 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
05 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
04 jun 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | 49 |
03 jun 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | 19 |
31 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
30 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
29 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
28 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
24 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
23 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | 32 |
22 may 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | 15 |
21 may 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | 61 |
20 may 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | 56 |
17 may 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | 3 |
16 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
15 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
14 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
13 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
10 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
09 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
09 may 2024 | 0.2075 Dividendo | |||||
08 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
07 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
03 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
02 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
01 may 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
30 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
29 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
26 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | - |
25 abr 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,80 | 3 |
24 abr 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,23 | 35 |
23 abr 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 54,97 | 3 |
22 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
19 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
18 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
17 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
16 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
15 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
12 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | - |
11 abr 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 56,01 | 1 |
10 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
09 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
08 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
05 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
04 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
03 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
02 abr 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
28 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
27 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
26 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | - |
25 mar 2024 | 55,77 | 55,77 | 55,77 | 55,77 | 55,56 | 1 |
22 mar 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,34 | - |
21 mar 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,34 | - |
20 mar 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,34 | - |
19 mar 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,34 | - |
18 mar 2024 | 55,55 | 55,55 | 55,55 | 55,55 | 55,34 | 1 |
15 mar 2024 | 55,98 | 55,98 | 55,98 | 55,98 | 55,77 | 1 |
14 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,62 | - |
14 mar 2024 | 0.2075 Dividendo | |||||
13 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,42 | - |
12 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,42 | - |
11 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,42 | - |
08 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,42 | - |
07 mar 2024 | 55,83 | 55,83 | 55,83 | 55,83 | 55,42 | 75 |
06 mar 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,00 | 100 |
05 mar 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 54,60 | - |
04 mar 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 54,60 | - |
01 mar 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 54,60 | - |
29 feb 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 54,60 | 157 |
28 feb 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 54,76 | 52 |
27 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
26 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
26 feb 2024 | 3:1 Split de acciones | |||||
23 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
22 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
21 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
20 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
19 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | - |
16 feb 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,53 | 228 |
15 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,07 | - |
14 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,07 | - |
13 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,07 | - |
12 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,07 | - |
09 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,07 | 3 |
08 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,34 | - |
07 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,34 | - |
06 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,34 | - |
05 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,34 | - |
02 feb 2024 | 51,72 | 51,72 | 51,72 | 51,72 | 51,34 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |