Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 0,00 | 0,00 | 0,00 | 55,64 | 55,64 | 1836 |
04 jun 2024 | 57,20 | 57,31 | 57,07 | 57,07 | 57,07 | 1103 |
03 jun 2024 | 58,78 | 59,22 | 57,26 | 57,81 | 57,81 | 391 |
31 may 2024 | 57,60 | 57,78 | 57,21 | 57,78 | 57,78 | 723 |
30 may 2024 | 56,95 | 57,89 | 56,95 | 57,56 | 57,56 | 835 |
29 may 2024 | 58,51 | 58,55 | 57,19 | 57,19 | 57,19 | 4192 |
28 may 2024 | 59,68 | 59,79 | 59,06 | 59,44 | 59,44 | 2501 |
24 may 2024 | 59,44 | 59,66 | 59,19 | 59,19 | 59,19 | 416 |
23 may 2024 | 60,62 | 60,64 | 59,18 | 59,25 | 59,25 | 3144 |
22 may 2024 | 59,00 | 60,59 | 58,83 | 60,31 | 60,31 | 1054 |
21 may 2024 | 59,30 | 59,79 | 59,10 | 59,12 | 59,12 | 811 |
20 may 2024 | 58,04 | 60,49 | 58,00 | 60,48 | 60,48 | 1858 |
17 may 2024 | 57,44 | 57,88 | 57,16 | 57,76 | 57,76 | 683 |
16 may 2024 | 57,29 | 57,31 | 56,88 | 57,29 | 57,29 | 139 |
15 may 2024 | 57,86 | 58,25 | 57,45 | 57,63 | 57,63 | 950 |
14 may 2024 | 57,27 | 57,86 | 57,27 | 57,34 | 57,34 | 930 |
13 may 2024 | 58,28 | 58,34 | 57,16 | 57,36 | 57,36 | 1668 |
10 may 2024 | 58,45 | 59,01 | 58,18 | 58,54 | 58,54 | 869 |
09 may 2024 | 56,13 | 58,25 | 56,13 | 57,64 | 57,64 | 1814 |
08 may 2024 | 54,81 | 55,38 | 54,50 | 55,13 | 55,13 | 943 |
07 may 2024 | 54,13 | 55,16 | 54,13 | 54,91 | 54,91 | 313 |
03 may 2024 | 53,26 | 53,30 | 53,16 | 53,24 | 53,24 | 106 |
02 may 2024 | 52,04 | 52,04 | 52,04 | 52,04 | 52,04 | 132 |
01 may 2024 | 52,44 | 52,85 | 51,78 | 52,02 | 52,02 | 251 |
30 abr 2024 | 53,57 | 53,75 | 53,02 | 53,02 | 53,02 | 130 |
29 abr 2024 | 52,99 | 54,60 | 52,90 | 54,19 | 54,19 | 2213 |
26 abr 2024 | 52,30 | 52,30 | 51,87 | 51,88 | 51,88 | 48 |
25 abr 2024 | 51,90 | 51,98 | 51,49 | 51,55 | 51,55 | 352 |
24 abr 2024 | 52,44 | 52,44 | 52,00 | 52,23 | 52,23 | 406 |
23 abr 2024 | 51,90 | 52,38 | 51,90 | 52,38 | 52,38 | 263 |
22 abr 2024 | 52,19 | 52,85 | 51,93 | 52,64 | 52,64 | 176 |
19 abr 2024 | 52,64 | 52,93 | 52,63 | 52,93 | 52,93 | 39 |
18 abr 2024 | 52,53 | 52,93 | 52,46 | 52,56 | 52,56 | 95 |
17 abr 2024 | 51,73 | 52,26 | 51,72 | 51,90 | 51,90 | 675 |
16 abr 2024 | 51,77 | 52,11 | 51,69 | 51,92 | 51,92 | 492 |
15 abr 2024 | 53,50 | 53,63 | 52,33 | 52,33 | 52,33 | 359 |
12 abr 2024 | 54,21 | 54,21 | 52,89 | 52,95 | 52,95 | 1102 |
11 abr 2024 | 55,35 | 55,35 | 54,44 | 54,70 | 54,70 | 468 |
10 abr 2024 | 56,00 | 56,00 | 54,86 | 55,09 | 55,09 | 278 |
09 abr 2024 | 56,40 | 56,40 | 55,30 | 55,97 | 55,97 | 1159 |
08 abr 2024 | 57,25 | 57,28 | 56,11 | 56,11 | 56,11 | 921 |
05 abr 2024 | 55,52 | 57,07 | 55,45 | 56,90 | 56,90 | 831 |
04 abr 2024 | 56,50 | 57,05 | 56,23 | 56,50 | 56,50 | 1076 |
03 abr 2024 | 54,60 | 55,53 | 54,53 | 55,46 | 55,46 | 469 |
02 abr 2024 | 54,87 | 55,34 | 54,47 | 54,56 | 54,56 | 348 |
28 mar 2024 | 53,76 | 54,87 | 53,63 | 54,69 | 54,69 | 360 |
27 mar 2024 | 52,72 | 53,60 | 52,41 | 53,50 | 53,50 | 298 |
27 mar 2024 | 0.54 Dividendo | |||||
26 mar 2024 | 52,80 | 53,86 | 52,66 | 53,26 | 52,72 | 221 |
25 mar 2024 | 52,66 | 52,84 | 52,33 | 52,53 | 51,99 | 627 |
22 mar 2024 | 53,60 | 53,68 | 51,99 | 52,29 | 51,76 | 850 |
21 mar 2024 | 53,76 | 54,14 | 53,47 | 53,97 | 53,43 | 1876 |
20 mar 2024 | 52,76 | 53,73 | 52,76 | 53,73 | 53,19 | 1860 |
19 mar 2024 | 53,69 | 53,78 | 53,23 | 53,39 | 52,85 | 1356 |
18 mar 2024 | 54,01 | 54,42 | 53,70 | 54,10 | 53,55 | 2273 |
15 mar 2024 | 53,56 | 53,58 | 52,99 | 52,99 | 52,46 | 17 |
14 mar 2024 | 53,61 | 53,65 | 52,92 | 53,21 | 52,67 | 1990 |
13 mar 2024 | 53,12 | 53,84 | 52,89 | 53,72 | 53,17 | 1003 |
12 mar 2024 | 53,21 | 53,64 | 52,67 | 52,67 | 52,14 | 223 |
11 mar 2024 | 53,06 | 53,30 | 52,71 | 53,19 | 52,65 | 853 |
08 mar 2024 | 53,85 | 53,89 | 53,16 | 53,31 | 52,77 | 372 |
07 mar 2024 | 52,89 | 53,72 | 52,80 | 53,32 | 52,78 | 1210 |
06 mar 2024 | 51,37 | 52,53 | 51,37 | 52,45 | 51,91 | 526 |
05 mar 2024 | 51,00 | 51,34 | 50,71 | 51,15 | 50,63 | 950 |
04 mar 2024 | 52,03 | 52,12 | 51,26 | 51,26 | 50,74 | 874 |
01 mar 2024 | 52,38 | 53,20 | 52,38 | 52,62 | 52,09 | 533 |
29 feb 2024 | 52,52 | 52,52 | 52,06 | 52,49 | 51,96 | 659 |
28 feb 2024 | 52,85 | 53,65 | 52,85 | 53,12 | 52,58 | 494 |
27 feb 2024 | 53,86 | 53,97 | 52,72 | 53,44 | 52,90 | 1588 |
26 feb 2024 | 53,10 | 53,51 | 52,75 | 53,40 | 52,86 | 2362 |
23 feb 2024 | 54,13 | 54,13 | 52,48 | 53,51 | 52,96 | 394 |
22 feb 2024 | 52,39 | 54,06 | 52,23 | 53,96 | 53,41 | 2724 |
21 feb 2024 | 50,69 | 50,85 | 50,25 | 50,73 | 50,22 | 388 |
20 feb 2024 | 51,07 | 51,07 | 50,48 | 50,61 | 50,09 | 247 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 50,28 | 51,15 | 50,17 | 51,05 | 50,53 | 305 |
15 feb 2024 | 49,36 | 50,22 | 49,11 | 50,22 | 49,71 | 388 |
14 feb 2024 | 49,37 | 49,42 | 48,00 | 48,00 | 47,51 | 2865 |
13 feb 2024 | 49,27 | 49,33 | 48,57 | 48,57 | 48,08 | 224 |
12 feb 2024 | 49,30 | 50,31 | 49,30 | 50,29 | 49,78 | 555 |
09 feb 2024 | 48,99 | 49,62 | 48,91 | 49,17 | 48,67 | 3588 |
08 feb 2024 | 49,35 | 49,38 | 48,57 | 48,83 | 48,34 | 667 |
07 feb 2024 | 50,72 | 50,78 | 49,48 | 49,51 | 49,01 | 1026 |
06 feb 2024 | 49,90 | 50,43 | 49,60 | 50,36 | 49,85 | 446 |
05 feb 2024 | 50,41 | 50,61 | 49,81 | 50,49 | 49,97 | 1294 |
02 feb 2024 | 51,09 | 51,21 | 50,57 | 51,21 | 50,69 | 779 |
01 feb 2024 | 50,45 | 51,55 | 50,43 | 51,55 | 51,03 | 1151 |
31 ene 2024 | 51,25 | 51,45 | 50,61 | 50,61 | 50,10 | 810 |
30 ene 2024 | 51,15 | 51,68 | 50,73 | 51,11 | 50,59 | 1807 |
29 ene 2024 | 49,99 | 50,72 | 49,83 | 50,61 | 50,10 | 3182 |
26 ene 2024 | 50,75 | 50,89 | 50,35 | 50,62 | 50,11 | 219 |
25 ene 2024 | 51,48 | 51,60 | 50,19 | 50,40 | 49,89 | 4790 |
24 ene 2024 | 51,77 | 51,82 | 50,78 | 50,78 | 50,27 | 2656 |
23 ene 2024 | 51,45 | 52,16 | 51,31 | 51,71 | 51,18 | 2543 |
22 ene 2024 | 51,19 | 51,19 | 50,57 | 51,06 | 50,54 | 2941 |
19 ene 2024 | 50,10 | 50,78 | 49,97 | 50,78 | 50,26 | 2747 |
18 ene 2024 | 49,31 | 49,53 | 48,99 | 49,53 | 49,03 | 2534 |
17 ene 2024 | 48,79 | 48,91 | 48,33 | 48,50 | 48,01 | 1106 |
16 ene 2024 | 49,97 | 50,31 | 49,17 | 49,38 | 48,88 | 5438 |
15 ene 2024 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |