Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 58,01 | 58,40 | 57,75 | 58,02 | 58,02 | 2.323.800 |
13 jun 2024 | 58,38 | 58,59 | 57,71 | 58,50 | 58,50 | 2.634.400 |
12 jun 2024 | 59,58 | 59,72 | 58,35 | 58,61 | 58,61 | 3.105.400 |
11 jun 2024 | 60,37 | 60,82 | 58,60 | 58,76 | 58,76 | 3.446.000 |
10 jun 2024 | 59,92 | 60,87 | 59,80 | 60,74 | 60,74 | 3.844.200 |
07 jun 2024 | 59,63 | 60,67 | 59,58 | 60,31 | 60,31 | 3.317.200 |
06 jun 2024 | 58,88 | 59,93 | 58,44 | 59,91 | 59,91 | 3.822.300 |
05 jun 2024 | 59,05 | 59,15 | 58,52 | 58,89 | 58,89 | 2.282.900 |
04 jun 2024 | 59,10 | 59,39 | 58,40 | 58,87 | 58,87 | 2.646.100 |
03 jun 2024 | 59,59 | 59,64 | 58,77 | 59,57 | 59,57 | 2.427.200 |
31 may 2024 | 58,50 | 59,69 | 58,38 | 59,61 | 59,61 | 5.168.600 |
30 may 2024 | 57,94 | 58,83 | 57,80 | 58,42 | 58,42 | 4.526.400 |
29 may 2024 | 57,65 | 57,98 | 57,26 | 57,76 | 57,76 | 2.873.500 |
28 may 2024 | 58,98 | 59,15 | 58,14 | 58,24 | 58,24 | 2.402.300 |
24 may 2024 | 58,57 | 59,14 | 58,51 | 59,09 | 59,09 | 2.098.300 |
23 may 2024 | 58,99 | 58,99 | 58,11 | 58,33 | 58,33 | 2.554.900 |
22 may 2024 | 58,86 | 59,17 | 58,48 | 58,97 | 58,97 | 3.219.900 |
21 may 2024 | 58,92 | 59,17 | 58,69 | 59,08 | 59,08 | 2.557.900 |
20 may 2024 | 59,52 | 59,70 | 58,77 | 58,95 | 58,95 | 1.928.000 |
17 may 2024 | 59,06 | 59,55 | 58,69 | 59,50 | 59,50 | 2.903.200 |
16 may 2024 | 58,80 | 59,22 | 58,75 | 58,77 | 58,77 | 2.604.200 |
15 may 2024 | 58,63 | 58,94 | 58,40 | 58,80 | 58,80 | 2.710.800 |
14 may 2024 | 57,90 | 58,45 | 57,81 | 58,35 | 58,35 | 2.878.900 |
13 may 2024 | 58,61 | 58,75 | 57,84 | 57,85 | 57,85 | 2.144.300 |
10 may 2024 | 58,54 | 58,74 | 58,33 | 58,44 | 58,44 | 3.255.500 |
09 may 2024 | 57,32 | 58,52 | 57,32 | 58,35 | 58,35 | 3.793.600 |
08 may 2024 | 57,23 | 57,75 | 57,12 | 57,51 | 57,51 | 2.939.800 |
07 may 2024 | 57,42 | 57,97 | 57,36 | 57,40 | 57,40 | 2.820.100 |
06 may 2024 | 57,50 | 57,60 | 56,98 | 57,48 | 57,48 | 2.403.000 |
03 may 2024 | 56,91 | 57,21 | 56,48 | 57,00 | 57,00 | 2.214.000 |
02 may 2024 | 56,92 | 57,17 | 56,31 | 56,60 | 56,60 | 3.187.600 |
01 may 2024 | 56,53 | 56,93 | 56,08 | 56,46 | 56,46 | 4.054.000 |
30 abr 2024 | 57,19 | 57,30 | 56,46 | 56,49 | 56,49 | 3.530.000 |
29 abr 2024 | 57,39 | 57,82 | 57,08 | 57,33 | 57,33 | 2.638.500 |
26 abr 2024 | 57,25 | 57,70 | 57,08 | 57,32 | 57,32 | 2.058.000 |
25 abr 2024 | 57,30 | 57,69 | 56,76 | 57,18 | 57,18 | 3.254.100 |
25 abr 2024 | 0.42 Dividendo | |||||
24 abr 2024 | 57,03 | 58,01 | 56,99 | 57,95 | 57,53 | 3.226.000 |
23 abr 2024 | 57,14 | 57,84 | 57,09 | 57,44 | 57,02 | 2.861.400 |
22 abr 2024 | 56,72 | 57,47 | 56,32 | 57,16 | 56,75 | 2.936.300 |
19 abr 2024 | 55,42 | 56,41 | 55,42 | 56,29 | 55,88 | 4.420.700 |
18 abr 2024 | 54,88 | 55,54 | 54,76 | 55,25 | 54,85 | 3.473.900 |
17 abr 2024 | 54,14 | 54,98 | 54,09 | 54,46 | 54,07 | 4.513.900 |
16 abr 2024 | 55,37 | 55,69 | 52,64 | 54,00 | 53,61 | 8.232.800 |
15 abr 2024 | 55,81 | 56,07 | 54,57 | 55,09 | 54,69 | 6.132.700 |
12 abr 2024 | 55,21 | 55,98 | 54,66 | 55,05 | 54,65 | 4.933.900 |
11 abr 2024 | 55,59 | 55,72 | 54,68 | 55,37 | 54,97 | 3.396.500 |
10 abr 2024 | 56,50 | 56,73 | 55,52 | 55,68 | 55,28 | 3.432.000 |
09 abr 2024 | 57,24 | 57,42 | 56,36 | 57,20 | 56,79 | 2.759.800 |
08 abr 2024 | 56,97 | 57,33 | 56,69 | 57,02 | 56,61 | 3.564.700 |
05 abr 2024 | 56,64 | 56,96 | 56,07 | 56,74 | 56,33 | 3.671.100 |
04 abr 2024 | 58,00 | 58,28 | 56,69 | 56,77 | 56,36 | 2.465.300 |
03 abr 2024 | 57,00 | 57,72 | 57,00 | 57,66 | 57,24 | 3.289.600 |
02 abr 2024 | 56,98 | 57,34 | 56,85 | 57,05 | 56,64 | 2.766.600 |
01 abr 2024 | 57,46 | 57,52 | 56,76 | 56,96 | 56,55 | 2.450.000 |
28 mar 2024 | 57,11 | 57,89 | 57,05 | 57,62 | 57,20 | 3.116.300 |
27 mar 2024 | 56,90 | 57,23 | 56,46 | 56,93 | 56,52 | 3.021.700 |
26 mar 2024 | 56,60 | 56,99 | 56,47 | 56,61 | 56,20 | 2.607.600 |
25 mar 2024 | 56,56 | 57,08 | 56,42 | 56,54 | 56,13 | 2.862.900 |
22 mar 2024 | 57,29 | 57,45 | 56,41 | 56,47 | 56,06 | 2.769.100 |
21 mar 2024 | 56,49 | 57,35 | 56,39 | 57,28 | 56,86 | 3.447.300 |
20 mar 2024 | 55,14 | 56,22 | 54,95 | 56,15 | 55,74 | 2.352.700 |
19 mar 2024 | 54,99 | 55,29 | 54,87 | 55,24 | 54,84 | 3.589.200 |
18 mar 2024 | 54,57 | 54,95 | 54,21 | 54,94 | 54,54 | 3.178.700 |
15 mar 2024 | 53,92 | 54,65 | 53,87 | 54,41 | 54,02 | 8.966.900 |
14 mar 2024 | 55,05 | 55,29 | 54,22 | 54,45 | 54,06 | 5.194.300 |
13 mar 2024 | 55,24 | 55,57 | 55,04 | 55,28 | 54,88 | 4.519.600 |
12 mar 2024 | 55,75 | 55,82 | 54,95 | 55,12 | 54,72 | 3.223.600 |
11 mar 2024 | 55,04 | 55,89 | 54,88 | 55,61 | 55,21 | 3.013.000 |
08 mar 2024 | 55,78 | 56,16 | 55,43 | 55,47 | 55,07 | 3.290.100 |
07 mar 2024 | 55,88 | 56,11 | 55,50 | 55,73 | 55,33 | 2.745.800 |
06 mar 2024 | 55,82 | 55,94 | 55,00 | 55,78 | 55,38 | 4.466.900 |
05 mar 2024 | 55,40 | 56,36 | 55,34 | 55,89 | 55,48 | 3.945.400 |
04 mar 2024 | 55,16 | 56,21 | 55,16 | 55,49 | 55,09 | 3.890.200 |
01 mar 2024 | 55,94 | 56,20 | 55,27 | 55,49 | 55,09 | 2.833.500 |
29 feb 2024 | 55,89 | 56,25 | 55,63 | 56,09 | 55,68 | 7.158.700 |
28 feb 2024 | 55,54 | 56,11 | 55,38 | 55,64 | 55,24 | 3.186.500 |
27 feb 2024 | 55,30 | 55,59 | 55,17 | 55,55 | 55,15 | 2.530.300 |
26 feb 2024 | 55,33 | 56,18 | 55,19 | 55,28 | 54,88 | 3.677.700 |
23 feb 2024 | 55,60 | 56,06 | 55,33 | 55,64 | 55,24 | 3.745.200 |
22 feb 2024 | 55,31 | 55,63 | 55,04 | 55,36 | 54,96 | 3.041.400 |
21 feb 2024 | 54,97 | 55,30 | 54,63 | 55,12 | 54,72 | 3.154.300 |
20 feb 2024 | 54,04 | 55,19 | 54,03 | 54,87 | 54,47 | 4.865.800 |
16 feb 2024 | 55,21 | 55,69 | 54,78 | 55,15 | 54,75 | 3.057.600 |
15 feb 2024 | 54,79 | 55,42 | 54,72 | 55,29 | 54,89 | 3.641.500 |
14 feb 2024 | 54,39 | 54,61 | 54,19 | 54,48 | 54,09 | 3.624.500 |
13 feb 2024 | 55,01 | 55,14 | 53,40 | 53,89 | 53,50 | 3.888.800 |
12 feb 2024 | 55,12 | 56,05 | 55,04 | 55,62 | 55,22 | 4.404.100 |
09 feb 2024 | 55,01 | 55,36 | 54,83 | 55,22 | 54,82 | 2.625.600 |
08 feb 2024 | 55,07 | 55,40 | 54,67 | 55,11 | 54,71 | 2.901.300 |
07 feb 2024 | 55,13 | 55,45 | 54,66 | 55,27 | 54,87 | 3.391.000 |
06 feb 2024 | 54,90 | 55,33 | 54,89 | 55,06 | 54,66 | 3.844.200 |
05 feb 2024 | 55,27 | 55,37 | 54,78 | 55,01 | 54,61 | 4.354.400 |
02 feb 2024 | 55,49 | 56,13 | 55,43 | 55,63 | 55,23 | 4.148.500 |
01 feb 2024 | 55,50 | 55,83 | 54,68 | 55,50 | 55,10 | 3.594.600 |
31 ene 2024 | 55,88 | 56,43 | 55,45 | 55,46 | 55,06 | 3.993.400 |
30 ene 2024 | 56,16 | 56,25 | 55,72 | 56,04 | 55,63 | 3.817.200 |
29 ene 2024 | 55,16 | 55,94 | 55,14 | 55,90 | 55,49 | 5.418.900 |
26 ene 2024 | 55,46 | 55,83 | 55,13 | 55,33 | 54,93 | 3.115.500 |
25 ene 2024 | 55,14 | 55,56 | 54,86 | 55,34 | 54,94 | 5.024.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |