Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 62,00 | 63,90 | 62,00 | 62,70 | 62,70 | 356 |
20 may 2024 | 61,70 | 62,90 | 61,70 | 62,60 | 62,60 | 545 |
17 may 2024 | 62,00 | 62,50 | 62,00 | 62,50 | 62,50 | 763 |
16 may 2024 | 61,40 | 62,90 | 61,10 | 61,70 | 61,70 | 2448 |
15 may 2024 | 61,70 | 62,00 | 60,70 | 60,70 | 60,70 | 1419 |
14 may 2024 | 59,30 | 62,60 | 59,30 | 62,10 | 62,10 | 5568 |
13 may 2024 | 59,00 | 62,40 | 58,20 | 58,90 | 58,90 | 738 |
10 may 2024 | 62,70 | 62,70 | 58,70 | 58,80 | 58,80 | 1103 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 58,60 | 59,10 | 58,60 | 59,10 | 59,10 | 160 |
07 may 2024 | 58,00 | 59,00 | 57,60 | 59,00 | 59,00 | 709 |
03 may 2024 | 56,80 | 57,40 | 56,70 | 57,40 | 57,40 | 425 |
02 may 2024 | 56,30 | 56,50 | 56,00 | 56,40 | 56,40 | 1632 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 57,50 | 57,50 | 56,60 | 56,60 | 56,60 | 116 |
29 abr 2024 | 57,20 | 57,40 | 57,00 | 57,40 | 57,40 | 850 |
26 abr 2024 | 57,70 | 58,20 | 57,50 | 57,80 | 57,80 | 290 |
25 abr 2024 | 58,00 | 58,30 | 58,00 | 58,10 | 58,10 | 1011 |
24 abr 2024 | 58,40 | 58,50 | 57,40 | 58,50 | 58,50 | 677 |
23 abr 2024 | 58,50 | 58,50 | 58,30 | 58,50 | 58,50 | 399 |
22 abr 2024 | 57,70 | 58,10 | 57,30 | 57,40 | 57,40 | 347 |
19 abr 2024 | 56,90 | 56,90 | 56,50 | 56,60 | 56,60 | 686 |
18 abr 2024 | 57,00 | 57,00 | 56,40 | 56,80 | 56,80 | 2729 |
17 abr 2024 | 55,30 | 55,80 | 54,50 | 55,80 | 55,80 | 1457 |
16 abr 2024 | 57,50 | 58,10 | 55,40 | 55,40 | 55,40 | 1433 |
15 abr 2024 | 55,00 | 55,80 | 54,50 | 55,11 | 55,11 | 2267 |
12 abr 2024 | 56,10 | 56,10 | 54,80 | 54,80 | 54,80 | 2946 |
11 abr 2024 | 55,90 | 56,00 | 55,20 | 55,30 | 55,30 | 208 |
10 abr 2024 | 56,90 | 57,10 | 55,80 | 55,99 | 55,99 | 28.333 |
09 abr 2024 | 55,90 | 56,60 | 55,40 | 56,20 | 56,20 | 597 |
08 abr 2024 | 55,50 | 56,01 | 55,40 | 56,01 | 56,01 | 706 |
05 abr 2024 | 56,30 | 56,30 | 55,50 | 56,10 | 56,10 | 31.844 |
04 abr 2024 | 57,10 | 57,90 | 57,10 | 57,21 | 57,21 | 629 |
04 abr 2024 | 1.35 Dividendo | |||||
03 abr 2024 | 57,80 | 58,60 | 57,80 | 58,60 | 57,25 | 895 |
02 abr 2024 | 58,70 | 59,00 | 58,00 | 58,17 | 56,83 | 1091 |
28 mar 2024 | 58,60 | 58,60 | 58,50 | 58,50 | 57,15 | 14 |
27 mar 2024 | 58,00 | 58,50 | 57,80 | 57,84 | 56,51 | 1098 |
26 mar 2024 | 56,80 | 57,70 | 56,70 | 57,70 | 56,37 | 29.155 |
25 mar 2024 | 58,00 | 58,00 | 57,20 | 57,21 | 55,89 | 625 |
22 mar 2024 | 57,90 | 58,10 | 57,60 | 57,89 | 56,56 | 745 |
21 mar 2024 | 57,60 | 58,00 | 57,50 | 57,70 | 56,37 | 1420 |
20 mar 2024 | 57,10 | 57,60 | 57,10 | 57,60 | 56,27 | 32 |
19 mar 2024 | 56,50 | 56,80 | 56,20 | 56,66 | 55,36 | 1312 |
18 mar 2024 | 59,30 | 59,90 | 55,50 | 56,30 | 55,00 | 2967 |
15 mar 2024 | 59,00 | 61,40 | 59,00 | 61,40 | 59,98 | 847 |
14 mar 2024 | 59,00 | 59,00 | 58,40 | 58,41 | 57,06 | 1508 |
13 mar 2024 | 58,20 | 58,70 | 58,20 | 58,50 | 57,15 | 3580 |
12 mar 2024 | 57,90 | 58,60 | 57,60 | 58,30 | 56,96 | 864 |
11 mar 2024 | 56,90 | 57,40 | 56,90 | 57,40 | 56,08 | 664 |
08 mar 2024 | 57,10 | 57,10 | 56,50 | 56,80 | 55,49 | 635 |
07 mar 2024 | 52,60 | 57,40 | 52,60 | 56,94 | 55,63 | 22.282 |
06 mar 2024 | 55,80 | 57,41 | 55,80 | 57,41 | 56,08 | 17.393 |
05 mar 2024 | 56,00 | 57,00 | 56,00 | 56,67 | 55,36 | 23.645 |
04 mar 2024 | 56,30 | 56,71 | 56,30 | 56,71 | 55,40 | 623 |
01 mar 2024 | 56,30 | 56,60 | 56,00 | 56,53 | 55,23 | 2118 |
29 feb 2024 | 56,40 | 56,60 | 55,80 | 56,60 | 55,30 | 1081 |
28 feb 2024 | 57,30 | 57,30 | 56,10 | 56,10 | 54,81 | 67 |
27 feb 2024 | 56,30 | 56,80 | 55,70 | 56,70 | 55,39 | 248 |
26 feb 2024 | 56,00 | 56,60 | 56,00 | 56,11 | 54,81 | 2079 |
23 feb 2024 | 56,70 | 56,70 | 56,27 | 56,70 | 55,39 | 30.513 |
22 feb 2024 | 56,40 | 56,41 | 56,40 | 56,41 | 55,11 | 388 |
21 feb 2024 | 55,40 | 56,00 | 55,40 | 55,51 | 54,23 | 374 |
20 feb 2024 | 56,50 | 56,60 | 55,80 | 56,33 | 55,03 | 23.412 |
19 feb 2024 | 55,40 | 59,50 | 55,40 | 56,80 | 55,49 | 2367 |
16 feb 2024 | 55,70 | 56,30 | 55,60 | 56,29 | 55,00 | 25 |
15 feb 2024 | 54,60 | 56,60 | 54,60 | 56,20 | 54,90 | 159 |
14 feb 2024 | 55,20 | 55,46 | 55,20 | 55,40 | 54,13 | 1471 |
13 feb 2024 | 56,10 | 56,10 | 55,70 | 55,70 | 54,42 | 329 |
12 feb 2024 | 57,70 | 57,70 | 57,00 | 57,00 | 55,68 | 280 |
09 feb 2024 | 56,70 | 59,50 | 56,70 | 57,61 | 56,28 | 2673 |
08 feb 2024 | 55,80 | 56,70 | 55,60 | 56,70 | 55,39 | 409 |
07 feb 2024 | 56,40 | 56,40 | 55,90 | 56,40 | 55,10 | 64 |
06 feb 2024 | 56,50 | 56,50 | 55,30 | 56,36 | 55,06 | 1456 |
05 feb 2024 | 56,30 | 56,70 | 55,90 | 56,62 | 55,32 | 1658 |
02 feb 2024 | 55,80 | 57,00 | 55,80 | 57,00 | 55,69 | 1605 |
01 feb 2024 | 57,80 | 57,80 | 56,70 | 57,30 | 55,98 | 682 |
31 ene 2024 | 58,80 | 58,80 | 57,00 | 58,10 | 56,76 | 3009 |
30 ene 2024 | 60,90 | 60,90 | 58,89 | 58,90 | 57,54 | 569 |
29 ene 2024 | 60,70 | 60,80 | 60,10 | 60,50 | 59,11 | 919 |
26 ene 2024 | 61,10 | 61,10 | 59,90 | 60,50 | 59,11 | 10.995 |
25 ene 2024 | 60,40 | 61,00 | 59,80 | 60,20 | 58,81 | 1454 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | 61,40 | 64,20 | 60,70 | 64,20 | 62,72 | 2688 |
22 ene 2024 | 62,40 | 62,90 | 62,20 | 62,20 | 60,77 | 1047 |
19 ene 2024 | 64,00 | 64,60 | 62,00 | 62,48 | 61,04 | 4543 |
18 ene 2024 | 64,70 | 64,80 | 64,10 | 64,60 | 63,11 | 6748 |
17 ene 2024 | 64,90 | 64,90 | 64,10 | 64,10 | 62,62 | 2643 |
16 ene 2024 | 66,30 | 66,60 | 65,70 | 65,70 | 64,19 | 1358 |
15 ene 2024 | 66,40 | 67,10 | 66,20 | 66,40 | 64,87 | 2641 |
12 ene 2024 | 66,40 | 66,40 | 65,60 | 66,30 | 64,77 | 4492 |
11 ene 2024 | 64,30 | 66,80 | 64,30 | 65,80 | 64,28 | 7304 |
10 ene 2024 | 64,20 | 64,70 | 63,60 | 64,70 | 63,21 | 1987 |
09 ene 2024 | 63,60 | 63,90 | 63,40 | 63,90 | 62,42 | 1379 |
08 ene 2024 | 63,20 | 63,30 | 63,00 | 63,20 | 61,74 | 2585 |
05 ene 2024 | 63,80 | 63,80 | 63,00 | 63,00 | 61,55 | 6760 |
04 ene 2024 | 63,60 | 63,60 | 63,40 | 63,40 | 61,94 | 9365 |
03 ene 2024 | 64,40 | 64,40 | 63,10 | 64,20 | 62,72 | 11.705 |
02 ene 2024 | 64,00 | 64,60 | 63,80 | 64,30 | 62,82 | 1256 |
29 dic 2023 | 62,70 | 64,40 | 62,70 | 63,40 | 61,94 | 4046 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |