Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 62,36 | 62,36 | 62,29 | 62,29 | 62,29 | 384 |
16 may 2024 | 62,46 | 62,46 | 62,36 | 62,39 | 62,39 | 1200 |
15 may 2024 | 62,46 | 62,55 | 62,46 | 62,54 | 62,54 | 900 |
14 may 2024 | 61,27 | 61,60 | 61,23 | 61,60 | 61,60 | 2400 |
13 may 2024 | 61,16 | 61,20 | 61,14 | 61,20 | 61,20 | 2900 |
10 may 2024 | 61,04 | 61,17 | 61,04 | 61,17 | 61,17 | 400 |
09 may 2024 | 61,06 | 61,06 | 61,06 | 61,06 | 61,06 | 100 |
08 may 2024 | 60,84 | 60,94 | 60,84 | 60,94 | 60,94 | 1300 |
07 may 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | 100 |
06 may 2024 | 60,81 | 60,98 | 60,81 | 60,98 | 60,98 | 400 |
03 may 2024 | 59,72 | 60,32 | 59,72 | 60,23 | 60,23 | 6200 |
02 may 2024 | 58,35 | 59,19 | 58,35 | 59,16 | 59,16 | 1500 |
01 may 2024 | 59,38 | 59,38 | 58,48 | 58,48 | 58,48 | 400 |
30 abr 2024 | 59,38 | 59,38 | 58,79 | 58,79 | 58,79 | 14.500 |
29 abr 2024 | 59,48 | 59,75 | 59,48 | 59,75 | 59,75 | 15.100 |
26 abr 2024 | 59,19 | 59,77 | 59,19 | 59,66 | 59,66 | 3100 |
25 abr 2024 | 58,21 | 58,59 | 58,21 | 58,59 | 58,59 | 12.800 |
24 abr 2024 | 58,99 | 58,99 | 58,99 | 58,99 | 58,99 | 100 |
23 abr 2024 | 58,11 | 58,95 | 58,11 | 58,89 | 58,89 | 3900 |
22 abr 2024 | 57,61 | 58,30 | 57,47 | 57,98 | 57,98 | 1300 |
19 abr 2024 | 58,04 | 58,09 | 57,47 | 57,47 | 57,47 | 600 |
18 abr 2024 | 59,24 | 59,29 | 58,65 | 58,65 | 58,65 | 2000 |
17 abr 2024 | 59,06 | 59,19 | 59,02 | 59,02 | 59,02 | 700 |
16 abr 2024 | 59,43 | 59,59 | 59,43 | 59,59 | 59,59 | 600 |
15 abr 2024 | 60,61 | 60,61 | 59,57 | 59,57 | 59,57 | 400 |
12 abr 2024 | 60,72 | 60,72 | 60,42 | 60,52 | 60,52 | 3500 |
11 abr 2024 | 60,49 | 61,51 | 60,49 | 61,51 | 61,51 | 4900 |
10 abr 2024 | 60,43 | 60,65 | 60,43 | 60,65 | 60,65 | 300 |
09 abr 2024 | 60,86 | 61,11 | 60,72 | 60,97 | 60,97 | 1800 |
08 abr 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | 200 |
05 abr 2024 | 60,92 | 61,00 | 60,92 | 61,00 | 61,00 | 400 |
04 abr 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | 100 |
03 abr 2024 | 61,26 | 61,26 | 61,01 | 61,01 | 61,01 | 500 |
02 abr 2024 | 60,80 | 60,92 | 60,80 | 60,92 | 60,92 | 800 |
01 abr 2024 | 61,22 | 61,67 | 61,22 | 61,37 | 61,37 | 2300 |
28 mar 2024 | 61,44 | 61,47 | 61,44 | 61,47 | 61,47 | 2900 |
27 mar 2024 | 61,15 | 61,47 | 61,12 | 61,47 | 61,47 | 8100 |
26 mar 2024 | 61,69 | 61,69 | 61,29 | 61,29 | 61,29 | 1800 |
25 mar 2024 | 61,64 | 61,64 | 61,49 | 61,49 | 61,49 | 2000 |
22 mar 2024 | 61,53 | 61,78 | 61,53 | 61,78 | 61,78 | 1900 |
21 mar 2024 | 61,85 | 61,87 | 61,70 | 61,70 | 61,70 | 1900 |
20 mar 2024 | 61,45 | 61,54 | 61,45 | 61,54 | 61,54 | 900 |
19 mar 2024 | 60,49 | 60,92 | 60,49 | 60,92 | 60,92 | 1200 |
18 mar 2024 | 60,76 | 60,76 | 60,59 | 60,59 | 60,59 | 11.000 |
15 mar 2024 | 60,50 | 60,50 | 59,98 | 60,05 | 60,05 | 400 |
14 mar 2024 | 60,73 | 60,90 | 60,56 | 60,71 | 60,71 | 2300 |
13 mar 2024 | 60,79 | 60,93 | 60,72 | 60,76 | 60,76 | 2300 |
12 mar 2024 | 60,64 | 61,09 | 60,64 | 61,09 | 61,09 | 500 |
11 mar 2024 | 59,76 | 60,06 | 59,76 | 60,06 | 60,06 | 400 |
08 mar 2024 | 60,51 | 60,51 | 60,39 | 60,39 | 60,39 | 200 |
07 mar 2024 | 61,17 | 61,17 | 61,10 | 61,10 | 61,10 | 3400 |
06 mar 2024 | 60,33 | 60,38 | 60,22 | 60,22 | 60,22 | 2400 |
05 mar 2024 | 59,66 | 59,88 | 59,66 | 59,88 | 59,88 | 900 |
04 mar 2024 | 60,56 | 60,98 | 60,56 | 60,88 | 60,88 | 3000 |
01 mar 2024 | 60,67 | 61,17 | 60,64 | 61,12 | 61,12 | 7600 |
29 feb 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | 600 |
28 feb 2024 | 60,00 | 60,00 | 59,94 | 59,94 | 59,94 | 600 |
27 feb 2024 | 60,07 | 60,21 | 60,07 | 60,20 | 60,20 | 1000 |
26 feb 2024 | 60,19 | 60,19 | 60,13 | 60,13 | 60,13 | 600 |
23 feb 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | 100 |
22 feb 2024 | 60,29 | 60,34 | 60,29 | 60,34 | 60,34 | 2300 |
21 feb 2024 | 58,60 | 58,60 | 58,54 | 58,54 | 58,54 | 700 |
20 feb 2024 | 58,43 | 58,62 | 58,43 | 58,62 | 58,62 | 5600 |
16 feb 2024 | 59,67 | 59,67 | 59,26 | 59,26 | 59,26 | 2400 |
15 feb 2024 | 59,42 | 59,68 | 59,42 | 59,68 | 59,68 | 900 |
14 feb 2024 | 59,37 | 59,57 | 59,27 | 59,57 | 59,57 | 6500 |
13 feb 2024 | 59,01 | 59,01 | 58,49 | 58,82 | 58,82 | 3800 |
12 feb 2024 | 60,22 | 60,22 | 59,71 | 59,71 | 59,71 | 2300 |
09 feb 2024 | 59,83 | 60,11 | 59,83 | 60,02 | 60,02 | 1400 |
08 feb 2024 | 59,39 | 59,39 | 59,35 | 59,38 | 59,38 | 3800 |
07 feb 2024 | 59,23 | 59,28 | 59,20 | 59,28 | 59,28 | 700 |
06 feb 2024 | 58,50 | 58,57 | 58,47 | 58,57 | 58,57 | 400 |
05 feb 2024 | 58,03 | 58,66 | 58,03 | 58,66 | 58,66 | 1200 |
02 feb 2024 | 58,00 | 58,73 | 58,00 | 58,69 | 58,69 | 4500 |
01 feb 2024 | 56,31 | 57,49 | 56,31 | 57,49 | 57,49 | 600 |
31 ene 2024 | 57,19 | 57,20 | 56,82 | 56,82 | 56,82 | 1700 |
30 ene 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,95 | 100 |
29 ene 2024 | 57,02 | 58,21 | 57,02 | 58,21 | 58,21 | 1400 |
26 ene 2024 | 57,07 | 57,68 | 57,07 | 57,61 | 57,61 | 4300 |
25 ene 2024 | 57,59 | 57,84 | 57,58 | 57,72 | 57,72 | 1400 |
24 ene 2024 | 57,76 | 57,76 | 57,68 | 57,68 | 57,68 | 500 |
23 ene 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | 400 |
22 ene 2024 | 57,40 | 57,40 | 57,25 | 57,25 | 57,25 | 600 |
19 ene 2024 | 56,56 | 57,11 | 56,56 | 57,11 | 57,11 | 3800 |
18 ene 2024 | 56,07 | 56,20 | 55,72 | 56,20 | 56,20 | 2600 |
17 ene 2024 | 55,30 | 55,48 | 55,28 | 55,48 | 55,48 | 4200 |
16 ene 2024 | 55,53 | 55,71 | 55,53 | 55,71 | 55,71 | 200 |
12 ene 2024 | 55,71 | 55,81 | 55,71 | 55,81 | 55,81 | 1800 |
11 ene 2024 | 55,34 | 55,76 | 55,34 | 55,76 | 55,76 | 3400 |
10 ene 2024 | 55,40 | 55,76 | 55,40 | 55,63 | 55,63 | 1900 |
09 ene 2024 | 54,56 | 55,17 | 54,56 | 55,10 | 55,10 | 8400 |
08 ene 2024 | 54,28 | 55,05 | 54,28 | 55,05 | 55,05 | 900 |
05 ene 2024 | 54,44 | 54,44 | 53,83 | 53,93 | 53,93 | 1400 |
04 ene 2024 | 54,00 | 54,24 | 53,88 | 53,88 | 53,88 | 15.600 |
03 ene 2024 | 54,35 | 54,35 | 54,11 | 54,11 | 54,11 | 900 |
02 ene 2024 | 54,68 | 54,78 | 54,37 | 54,54 | 54,54 | 1900 |
29 dic 2023 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | 100 |
28 dic 2023 | 55,44 | 55,70 | 55,44 | 55,53 | 55,53 | 7800 |
28 dic 2023 | 0.527 Dividendo | |||||
27 dic 2023 | 55,99 | 56,04 | 55,99 | 56,04 | 55,52 | 1000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |