Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 51,44 | 51,44 | 51,44 | 51,44 | 51,44 | - |
28 jun 2024 | 0.87 Dividendo | |||||
27 jun 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 50,71 | - |
26 jun 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 50,91 | - |
25 jun 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 51,14 | - |
24 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 50,81 | - |
21 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 50,81 | - |
20 jun 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 50,77 | - |
19 jun 2024 | 51,64 | 51,64 | 51,64 | 51,64 | 50,77 | - |
18 jun 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 51,16 | - |
17 jun 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 51,34 | - |
14 jun 2024 | 52,02 | 52,02 | 52,02 | 52,02 | 51,14 | - |
13 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 50,81 | - |
12 jun 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 50,81 | - |
11 jun 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 51,30 | - |
10 jun 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 51,59 | - |
07 jun 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 51,99 | - |
06 jun 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 51,50 | - |
05 jun 2024 | 52,42 | 52,42 | 52,42 | 52,42 | 51,54 | - |
04 jun 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 50,89 | - |
03 jun 2024 | 51,86 | 51,86 | 51,86 | 51,86 | 50,99 | 30 |
31 may 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 50,69 | - |
30 may 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 50,45 | - |
29 may 2024 | 51,76 | 51,76 | 51,76 | 51,76 | 50,89 | - |
28 may 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 51,58 | - |
27 may 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 51,59 | - |
24 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 52,38 | - |
23 may 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 53,95 | - |
22 may 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 54,09 | - |
21 may 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 54,09 | - |
20 may 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 54,09 | - |
17 may 2024 | 54,64 | 54,64 | 54,64 | 54,64 | 53,72 | - |
16 may 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 53,66 | - |
15 may 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 53,66 | - |
14 may 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 53,31 | - |
13 may 2024 | 54,22 | 54,22 | 54,22 | 54,22 | 53,31 | - |
10 may 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 52,72 | - |
09 may 2024 | 53,06 | 53,50 | 53,06 | 53,50 | 52,60 | 655 |
08 may 2024 | 53,54 | 53,54 | 53,54 | 53,54 | 52,64 | - |
07 may 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 52,44 | - |
06 may 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 51,59 | - |
03 may 2024 | 52,14 | 52,14 | 52,14 | 52,14 | 51,26 | - |
02 may 2024 | 51,38 | 51,38 | 51,38 | 51,38 | 50,51 | - |
30 abr 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,10 | - |
29 abr 2024 | 51,68 | 52,04 | 51,68 | 52,04 | 51,16 | 3 |
26 abr 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 51,50 | - |
25 abr 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 51,69 | - |
24 abr 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 51,69 | - |
23 abr 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 51,69 | - |
22 abr 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 51,69 | - |
19 abr 2024 | 50,76 | 50,76 | 50,76 | 50,76 | 49,90 | - |
18 abr 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 49,53 | - |
17 abr 2024 | 50,38 | 50,38 | 50,38 | 50,38 | 49,53 | - |
16 abr 2024 | 50,98 | 50,98 | 50,98 | 50,98 | 50,12 | - |
15 abr 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 50,95 | - |
12 abr 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 50,95 | - |
11 abr 2024 | 51,82 | 51,82 | 51,82 | 51,82 | 50,95 | - |
10 abr 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,03 | - |
09 abr 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 50,43 | - |
08 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,02 | - |
05 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,02 | - |
04 abr 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,02 | - |
03 abr 2024 | 51,32 | 51,32 | 51,32 | 51,32 | 50,45 | - |
02 abr 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 51,81 | - |
28 mar 2024 | 51,50 | 52,00 | 51,50 | 52,00 | 51,12 | 25 |
27 mar 2024 | 51,50 | 51,50 | 51,50 | 51,50 | 50,63 | - |
27 mar 2024 | 0.865 Dividendo | |||||
26 mar 2024 | 51,68 | 51,68 | 51,68 | 51,68 | 49,96 | - |
25 mar 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 50,21 | - |
22 mar 2024 | 51,80 | 52,18 | 51,80 | 52,18 | 50,44 | 108 |
21 mar 2024 | 51,26 | 51,26 | 51,26 | 51,26 | 49,55 | - |
20 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 49,51 | - |
19 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 49,51 | - |
18 mar 2024 | 51,22 | 51,22 | 51,22 | 51,22 | 49,51 | - |
15 mar 2024 | 51,18 | 51,18 | 51,18 | 51,18 | 49,47 | - |
14 mar 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 50,21 | - |
13 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 50,73 | - |
12 mar 2024 | 52,90 | 52,90 | 52,90 | 52,90 | 51,14 | - |
11 mar 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 50,63 | - |
08 mar 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 50,63 | - |
07 mar 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 50,79 | - |
06 mar 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 50,79 | - |
05 mar 2024 | 52,54 | 52,54 | 52,54 | 52,54 | 50,79 | - |
04 mar 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 50,23 | - |
01 mar 2024 | 51,96 | 51,96 | 51,96 | 51,96 | 50,23 | - |
29 feb 2024 | 51,06 | 51,06 | 51,06 | 51,06 | 49,36 | - |
28 feb 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 49,05 | - |
27 feb 2024 | 50,74 | 50,74 | 50,74 | 50,74 | 49,05 | - |
26 feb 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 50,15 | - |
23 feb 2024 | 52,06 | 52,06 | 52,06 | 52,06 | 50,33 | - |
22 feb 2024 | 52,64 | 52,64 | 52,00 | 52,00 | 50,27 | 20 |
21 feb 2024 | 52,64 | 52,64 | 52,64 | 52,64 | 50,89 | - |
20 feb 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 51,54 | - |
19 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 51,27 | - |
16 feb 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 51,16 | - |
15 feb 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 50,15 | - |
14 feb 2024 | 51,88 | 51,88 | 51,88 | 51,88 | 50,15 | - |
13 feb 2024 | 53,00 | 53,00 | 51,78 | 51,78 | 50,05 | 3 |
12 feb 2024 | 53,40 | 53,40 | 53,22 | 53,22 | 51,45 | 520 |
09 feb 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 54,73 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |