Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 51,70 | 52,22 | 51,65 | 52,22 | 52,22 | 175.255 |
08 may 2024 | 51,38 | 51,38 | 51,08 | 51,12 | 51,12 | 168.700 |
07 may 2024 | 51,54 | 51,82 | 51,46 | 51,71 | 51,71 | 138.900 |
06 may 2024 | 51,46 | 51,54 | 50,99 | 51,19 | 51,19 | 213.200 |
03 may 2024 | 51,54 | 51,92 | 50,92 | 51,05 | 51,05 | 697.700 |
02 may 2024 | 50,54 | 50,84 | 49,99 | 50,71 | 50,71 | 214.700 |
01 may 2024 | 49,97 | 50,92 | 49,88 | 49,98 | 49,98 | 790.900 |
30 abr 2024 | 50,44 | 50,72 | 50,04 | 50,04 | 50,04 | 543.700 |
29 abr 2024 | 50,64 | 51,03 | 50,61 | 50,90 | 50,90 | 133.700 |
26 abr 2024 | 50,51 | 50,86 | 50,33 | 50,33 | 50,33 | 209.600 |
25 abr 2024 | 50,12 | 50,40 | 49,80 | 50,35 | 50,35 | 1.387.200 |
24 abr 2024 | 50,34 | 50,70 | 50,04 | 50,59 | 50,59 | 142.000 |
23 abr 2024 | 50,23 | 50,76 | 50,17 | 50,61 | 50,61 | 148.400 |
22 abr 2024 | 49,87 | 50,22 | 49,50 | 50,11 | 50,11 | 385.200 |
19 abr 2024 | 49,42 | 49,86 | 49,41 | 49,71 | 49,71 | 182.300 |
18 abr 2024 | 49,51 | 49,67 | 49,12 | 49,39 | 49,39 | 681.500 |
17 abr 2024 | 49,58 | 49,82 | 49,30 | 49,35 | 49,35 | 210.500 |
16 abr 2024 | 50,12 | 50,12 | 49,56 | 49,75 | 49,75 | 356.500 |
15 abr 2024 | 51,53 | 51,53 | 50,06 | 50,37 | 50,37 | 179.700 |
12 abr 2024 | 51,56 | 51,63 | 51,00 | 51,21 | 51,21 | 142.200 |
11 abr 2024 | 51,95 | 52,06 | 51,31 | 51,75 | 51,75 | 107.600 |
10 abr 2024 | 52,33 | 52,33 | 51,33 | 51,61 | 51,61 | 381.400 |
09 abr 2024 | 53,22 | 53,70 | 53,13 | 53,70 | 53,70 | 209.300 |
08 abr 2024 | 52,42 | 53,05 | 52,42 | 53,03 | 53,03 | 107.600 |
05 abr 2024 | 51,78 | 52,33 | 51,67 | 52,22 | 52,22 | 160.400 |
04 abr 2024 | 52,64 | 52,94 | 51,78 | 51,95 | 51,95 | 108.600 |
03 abr 2024 | 52,17 | 52,34 | 51,90 | 52,21 | 52,21 | 198.600 |
02 abr 2024 | 52,48 | 52,52 | 52,01 | 52,19 | 52,19 | 163.700 |
01 abr 2024 | 53,97 | 53,97 | 52,86 | 52,89 | 52,89 | 165.400 |
28 mar 2024 | 53,48 | 53,94 | 53,48 | 53,80 | 53,80 | 153.700 |
27 mar 2024 | 52,47 | 53,38 | 52,42 | 53,38 | 53,38 | 441.900 |
26 mar 2024 | 52,24 | 52,34 | 51,92 | 51,97 | 51,97 | 207.700 |
25 mar 2024 | 52,55 | 52,75 | 52,12 | 52,12 | 52,12 | 170.700 |
22 mar 2024 | 53,25 | 53,43 | 52,52 | 52,54 | 52,54 | 259.300 |
21 mar 2024 | 53,09 | 53,46 | 52,90 | 53,30 | 53,30 | 228.000 |
21 mar 2024 | 0.273 Dividendo | |||||
20 mar 2024 | 52,48 | 53,32 | 52,27 | 53,20 | 52,93 | 165.500 |
19 mar 2024 | 52,77 | 53,02 | 52,49 | 52,85 | 52,58 | 152.400 |
18 mar 2024 | 52,86 | 53,08 | 52,72 | 52,80 | 52,53 | 123.600 |
15 mar 2024 | 52,56 | 52,98 | 52,44 | 52,80 | 52,53 | 112.000 |
14 mar 2024 | 53,57 | 53,58 | 52,42 | 52,90 | 52,63 | 85.400 |
13 mar 2024 | 53,93 | 54,20 | 53,61 | 53,69 | 53,41 | 126.100 |
12 mar 2024 | 54,01 | 54,19 | 53,59 | 54,00 | 53,72 | 104.000 |
11 mar 2024 | 54,28 | 54,51 | 53,85 | 54,07 | 53,79 | 147.000 |
08 mar 2024 | 54,08 | 54,50 | 54,08 | 54,32 | 54,04 | 117.400 |
07 mar 2024 | 53,95 | 54,03 | 53,45 | 53,74 | 53,46 | 95.900 |
06 mar 2024 | 53,75 | 53,83 | 53,40 | 53,69 | 53,41 | 74.000 |
05 mar 2024 | 53,90 | 54,10 | 53,17 | 53,40 | 53,13 | 257.400 |
04 mar 2024 | 53,42 | 54,10 | 53,06 | 54,09 | 53,81 | 280.900 |
01 mar 2024 | 52,98 | 53,58 | 52,38 | 53,56 | 53,29 | 190.800 |
29 feb 2024 | 53,02 | 53,28 | 52,81 | 52,97 | 52,70 | 159.000 |
28 feb 2024 | 52,16 | 53,11 | 52,02 | 52,70 | 52,43 | 160.300 |
27 feb 2024 | 52,56 | 52,75 | 52,30 | 52,35 | 52,08 | 159.600 |
26 feb 2024 | 52,76 | 52,95 | 52,18 | 52,20 | 51,93 | 259.800 |
23 feb 2024 | 53,02 | 53,19 | 52,77 | 52,77 | 52,50 | 115.500 |
22 feb 2024 | 52,98 | 53,16 | 52,84 | 52,97 | 52,70 | 334.200 |
21 feb 2024 | 52,44 | 52,92 | 52,43 | 52,87 | 52,60 | 175.000 |
20 feb 2024 | 52,35 | 52,65 | 52,00 | 52,46 | 52,19 | 312.200 |
16 feb 2024 | 52,41 | 52,84 | 52,16 | 52,57 | 52,30 | 220.900 |
15 feb 2024 | 52,08 | 53,04 | 52,08 | 52,98 | 52,71 | 142.000 |
14 feb 2024 | 51,67 | 52,07 | 51,40 | 51,74 | 51,47 | 142.800 |
13 feb 2024 | 51,20 | 51,39 | 50,67 | 51,37 | 51,11 | 168.500 |
12 feb 2024 | 52,46 | 52,76 | 52,28 | 52,36 | 52,09 | 204.600 |
09 feb 2024 | 52,36 | 52,56 | 51,85 | 52,43 | 52,16 | 116.000 |
08 feb 2024 | 51,78 | 52,55 | 51,78 | 52,37 | 52,10 | 257.700 |
07 feb 2024 | 52,10 | 52,26 | 51,57 | 51,87 | 51,60 | 302.500 |
06 feb 2024 | 51,43 | 52,09 | 51,21 | 52,02 | 51,75 | 172.800 |
05 feb 2024 | 51,70 | 51,75 | 51,16 | 51,33 | 51,07 | 426.400 |
02 feb 2024 | 52,33 | 52,64 | 51,48 | 52,34 | 52,07 | 340.600 |
01 feb 2024 | 51,97 | 52,90 | 51,59 | 52,87 | 52,60 | 372.100 |
31 ene 2024 | 52,72 | 52,99 | 51,87 | 51,95 | 51,68 | 398.900 |
30 ene 2024 | 52,72 | 52,95 | 52,39 | 52,51 | 52,24 | 305.600 |
29 ene 2024 | 52,64 | 53,08 | 52,53 | 52,96 | 52,69 | 278.700 |
26 ene 2024 | 52,89 | 52,99 | 52,53 | 52,61 | 52,34 | 225.100 |
25 ene 2024 | 52,79 | 52,99 | 52,47 | 52,72 | 52,45 | 169.700 |
24 ene 2024 | 53,42 | 53,43 | 52,11 | 52,20 | 51,93 | 601.300 |
23 ene 2024 | 53,42 | 53,58 | 52,67 | 52,89 | 52,62 | 247.200 |
22 ene 2024 | 53,25 | 53,73 | 53,05 | 53,22 | 52,95 | 404.100 |
19 ene 2024 | 52,40 | 53,15 | 52,05 | 52,95 | 52,68 | 279.200 |
18 ene 2024 | 52,70 | 52,77 | 51,90 | 52,24 | 51,97 | 387.800 |
17 ene 2024 | 53,00 | 53,58 | 52,08 | 52,64 | 52,37 | 351.800 |
16 ene 2024 | 53,67 | 53,91 | 53,49 | 53,68 | 53,40 | 312.100 |
12 ene 2024 | 54,10 | 54,28 | 53,65 | 54,00 | 53,72 | 323.400 |
11 ene 2024 | 54,02 | 54,02 | 53,38 | 53,63 | 53,35 | 212.000 |
10 ene 2024 | 54,02 | 54,36 | 53,88 | 54,12 | 53,84 | 271.600 |
09 ene 2024 | 53,82 | 54,10 | 53,46 | 53,92 | 53,64 | 384.500 |
08 ene 2024 | 53,43 | 54,26 | 53,32 | 54,19 | 53,91 | 335.600 |
05 ene 2024 | 53,18 | 53,84 | 52,82 | 53,38 | 53,11 | 120.700 |
04 ene 2024 | 53,51 | 53,88 | 53,26 | 53,45 | 53,18 | 446.200 |
03 ene 2024 | 54,43 | 54,43 | 53,46 | 53,58 | 53,31 | 347.200 |
02 ene 2024 | 54,11 | 54,94 | 53,96 | 54,81 | 54,53 | 364.600 |
29 dic 2023 | 54,79 | 54,84 | 54,25 | 54,29 | 54,01 | 663.900 |
28 dic 2023 | 54,47 | 55,00 | 54,47 | 55,00 | 54,72 | 225.500 |
27 dic 2023 | 54,46 | 54,63 | 54,15 | 54,54 | 54,26 | 246.900 |
26 dic 2023 | 53,96 | 54,49 | 53,86 | 54,38 | 54,10 | 198.800 |
22 dic 2023 | 53,90 | 54,33 | 53,67 | 53,90 | 53,62 | 436.500 |
21 dic 2023 | 53,74 | 53,81 | 53,09 | 53,73 | 53,45 | 186.100 |
20 dic 2023 | 54,05 | 54,39 | 53,24 | 53,24 | 52,97 | 412.000 |
20 dic 2023 | 0.555 Dividendo | |||||
19 dic 2023 | 54,55 | 54,74 | 54,40 | 54,62 | 53,79 | 411.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |