Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 59,54 | 59,54 | 59,54 | 59,93 | 59,93 | 156 |
25 jun 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
24 jun 2024 | 58,12 | 58,12 | 58,12 | 58,12 | 58,12 | - |
21 jun 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
20 jun 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
19 jun 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
18 jun 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
17 jun 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
14 jun 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
13 jun 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
12 jun 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
11 jun 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
10 jun 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
07 jun 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
06 jun 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
05 jun 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
04 jun 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
03 jun 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
31 may 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
30 may 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
29 may 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
28 may 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
27 may 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
24 may 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
23 may 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
22 may 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
21 may 2024 | 57,22 | 57,22 | 57,22 | 57,22 | 57,22 | - |
20 may 2024 | 57,38 | 57,38 | 57,38 | 57,38 | 57,38 | - |
17 may 2024 | 56,57 | 56,57 | 56,57 | 56,57 | 56,57 | - |
16 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
15 may 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
14 may 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
13 may 2024 | 53,28 | 53,28 | 53,28 | 53,28 | 53,28 | - |
10 may 2024 | 52,71 | 52,71 | 52,71 | 52,71 | 52,71 | - |
09 may 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
08 may 2024 | 52,17 | 52,17 | 52,17 | 52,17 | 52,17 | - |
07 may 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
06 may 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
03 may 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
02 may 2024 | 52,37 | 52,37 | 52,37 | 52,37 | 52,37 | - |
30 abr 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
29 abr 2024 | 51,49 | 51,49 | 51,49 | 51,49 | 51,49 | - |
26 abr 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
25 abr 2024 | 51,98 | 51,98 | 51,98 | 51,98 | 51,98 | - |
24 abr 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | - |
23 abr 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | - |
22 abr 2024 | 51,89 | 51,89 | 51,89 | 51,89 | 51,89 | - |
19 abr 2024 | 51,48 | 51,48 | 51,48 | 51,48 | 51,48 | - |
18 abr 2024 | 51,56 | 51,56 | 51,56 | 51,56 | 51,56 | - |
17 abr 2024 | 51,47 | 51,47 | 51,47 | 51,47 | 51,47 | - |
16 abr 2024 | 52,09 | 52,09 | 52,09 | 52,09 | 52,09 | - |
15 abr 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
12 abr 2024 | 53,64 | 53,64 | 53,64 | 53,64 | 53,64 | - |
11 abr 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
10 abr 2024 | 52,85 | 52,85 | 52,85 | 52,85 | 52,85 | - |
09 abr 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
08 abr 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
05 abr 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
04 abr 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
03 abr 2024 | 52,79 | 52,79 | 52,79 | 52,79 | 52,79 | - |
02 abr 2024 | 52,00 | 52,00 | 52,00 | 52,00 | 52,00 | - |
28 mar 2024 | 53,18 | 53,18 | 53,18 | 53,18 | 53,18 | - |
28 mar 2024 | 135 Dividendo | |||||
27 mar 2024 | 54,38 | 54,42 | 54,38 | 54,42 | -80,58 | - |
26 mar 2024 | 53,58 | 53,58 | 53,58 | 53,58 | -79,34 | - |
25 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | -80,85 | - |
22 mar 2024 | 54,70 | 54,70 | 54,70 | 54,70 | -80,99 | - |
21 mar 2024 | 53,18 | 53,18 | 53,18 | 53,18 | -78,74 | - |
20 mar 2024 | 51,92 | 51,92 | 51,92 | 51,92 | -76,88 | - |
19 mar 2024 | 52,32 | 52,32 | 52,32 | 52,32 | -77,47 | - |
18 mar 2024 | 52,68 | 52,68 | 52,68 | 52,68 | -78,00 | - |
15 mar 2024 | 51,98 | 51,98 | 51,98 | 51,98 | -76,97 | - |
14 mar 2024 | 52,46 | 52,46 | 52,46 | 52,46 | -77,68 | - |
13 mar 2024 | 52,70 | 52,70 | 52,70 | 52,70 | -78,03 | - |
12 mar 2024 | 52,48 | 52,48 | 52,48 | 52,48 | -77,71 | - |
11 mar 2024 | 53,78 | 53,78 | 53,78 | 53,78 | -79,63 | - |
08 mar 2024 | 55,48 | 55,48 | 55,48 | 55,48 | -82,15 | - |
07 mar 2024 | 54,38 | 54,38 | 54,38 | 54,38 | -80,52 | - |
06 mar 2024 | 53,12 | 53,12 | 53,12 | 53,12 | -78,66 | - |
05 mar 2024 | 52,06 | 52,06 | 52,06 | 52,06 | -77,09 | - |
04 mar 2024 | 51,12 | 51,12 | 51,12 | 51,12 | -75,69 | - |
01 mar 2024 | 51,24 | 51,24 | 51,24 | 51,24 | -75,87 | - |
29 feb 2024 | 50,68 | 50,68 | 50,68 | 50,68 | -75,04 | - |
28 feb 2024 | 50,22 | 50,22 | 50,22 | 50,22 | -74,36 | - |
27 feb 2024 | 50,74 | 50,74 | 50,74 | 50,74 | -75,13 | - |
26 feb 2024 | 49,62 | 49,62 | 49,62 | 49,62 | -73,47 | - |
23 feb 2024 | 49,47 | 49,47 | 49,47 | 49,47 | -73,25 | - |
22 feb 2024 | 48,84 | 48,84 | 48,84 | 48,84 | -72,32 | - |
21 feb 2024 | 48,59 | 48,59 | 48,59 | 48,59 | -71,95 | - |
20 feb 2024 | 49,08 | 49,08 | 49,08 | 49,08 | -72,67 | - |
19 feb 2024 | 49,85 | 49,85 | 49,85 | 49,85 | -73,81 | - |
16 feb 2024 | 48,61 | 48,61 | 48,61 | 48,61 | -71,98 | - |
15 feb 2024 | 47,53 | 47,53 | 47,53 | 47,53 | -70,38 | - |
14 feb 2024 | 47,06 | 47,06 | 47,06 | 47,06 | -69,68 | - |
13 feb 2024 | 47,02 | 47,02 | 47,02 | 47,02 | -69,62 | - |
12 feb 2024 | 46,29 | 46,29 | 46,29 | 46,29 | -68,54 | - |
09 feb 2024 | 46,32 | 46,32 | 46,32 | 46,32 | -68,59 | - |
08 feb 2024 | 46,56 | 46,56 | 46,56 | 46,56 | -68,94 | - |
07 feb 2024 | 47,54 | 47,54 | 47,54 | 47,54 | -70,39 | - |
06 feb 2024 | 47,11 | 47,11 | 47,11 | 47,11 | -69,76 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |