Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 54,50 | 54,84 | 53,71 | 54,02 | 54,02 | 737.100 |
02 jul 2024 | 53,06 | 53,39 | 53,03 | 53,37 | 53,37 | 880.200 |
01 jul 2024 | 53,36 | 53,52 | 53,11 | 53,21 | 53,21 | 1.055.500 |
28 jun 2024 | 53,13 | 53,32 | 52,94 | 53,13 | 53,13 | 1.538.000 |
27 jun 2024 | 53,14 | 53,23 | 52,97 | 53,08 | 53,08 | 580.700 |
26 jun 2024 | 52,93 | 53,09 | 52,83 | 52,98 | 52,98 | 876.300 |
25 jun 2024 | 53,24 | 53,34 | 53,12 | 53,29 | 53,29 | 559.500 |
24 jun 2024 | 53,24 | 53,51 | 53,21 | 53,24 | 53,24 | 390.100 |
21 jun 2024 | 52,89 | 52,97 | 52,79 | 52,89 | 52,89 | 505.300 |
20 jun 2024 | 53,15 | 53,31 | 53,04 | 53,20 | 53,20 | 776.900 |
18 jun 2024 | 52,95 | 53,28 | 52,92 | 53,20 | 53,20 | 2.674.900 |
17 jun 2024 | 52,67 | 52,95 | 52,48 | 52,91 | 52,91 | 1.250.600 |
14 jun 2024 | 52,59 | 52,73 | 52,40 | 52,73 | 52,73 | 574.400 |
13 jun 2024 | 53,43 | 53,43 | 52,86 | 53,06 | 53,06 | 826.000 |
12 jun 2024 | 53,81 | 53,97 | 53,55 | 53,63 | 53,63 | 870.000 |
11 jun 2024 | 53,07 | 53,13 | 52,79 | 53,03 | 53,03 | 1.317.700 |
11 jun 2024 | 0.784 Dividendo | |||||
10 jun 2024 | 54,09 | 54,39 | 53,94 | 54,33 | 53,55 | 349.700 |
07 jun 2024 | 54,50 | 54,56 | 54,19 | 54,25 | 53,47 | 688.900 |
06 jun 2024 | 54,74 | 54,86 | 54,66 | 54,86 | 54,07 | 332.800 |
05 jun 2024 | 54,53 | 54,65 | 54,24 | 54,64 | 53,85 | 344.300 |
04 jun 2024 | 54,14 | 54,18 | 53,86 | 54,12 | 53,34 | 958.700 |
03 jun 2024 | 54,54 | 54,56 | 54,17 | 54,43 | 53,64 | 2.153.000 |
31 may 2024 | 54,10 | 54,93 | 53,71 | 54,15 | 53,37 | 1.898.400 |
30 may 2024 | 53,82 | 54,05 | 53,79 | 53,94 | 53,16 | 1.250.200 |
29 may 2024 | 53,88 | 53,88 | 53,61 | 53,65 | 52,88 | 604.900 |
28 may 2024 | 54,78 | 54,78 | 54,36 | 54,51 | 53,72 | 601.400 |
24 may 2024 | 54,35 | 54,65 | 54,35 | 54,55 | 53,76 | 501.400 |
23 may 2024 | 54,96 | 55,00 | 54,08 | 54,20 | 53,42 | 686.300 |
22 may 2024 | 54,64 | 54,73 | 54,38 | 54,52 | 53,73 | 388.400 |
21 may 2024 | 54,90 | 54,98 | 54,81 | 54,92 | 54,13 | 311.300 |
20 may 2024 | 55,05 | 55,21 | 55,04 | 55,09 | 54,30 | 490.100 |
17 may 2024 | 54,90 | 55,13 | 54,84 | 55,11 | 54,31 | 379.900 |
16 may 2024 | 55,02 | 55,06 | 54,89 | 54,90 | 54,11 | 530.700 |
15 may 2024 | 54,78 | 55,06 | 54,64 | 55,04 | 54,25 | 379.200 |
14 may 2024 | 54,36 | 54,52 | 54,29 | 54,48 | 53,69 | 300.000 |
13 may 2024 | 54,22 | 54,32 | 54,10 | 54,17 | 53,39 | 531.100 |
10 may 2024 | 54,17 | 54,23 | 54,00 | 54,03 | 53,25 | 1.828.500 |
09 may 2024 | 53,62 | 53,96 | 53,62 | 53,95 | 53,17 | 1.906.600 |
08 may 2024 | 53,40 | 53,64 | 53,39 | 53,63 | 52,86 | 2.366.300 |
07 may 2024 | 53,79 | 53,83 | 53,62 | 53,68 | 52,91 | 2.470.100 |
06 may 2024 | 53,64 | 53,74 | 53,53 | 53,72 | 52,94 | 877.800 |
03 may 2024 | 53,39 | 53,46 | 53,08 | 53,40 | 52,63 | 832.000 |
02 may 2024 | 52,63 | 53,02 | 52,38 | 52,92 | 52,16 | 976.800 |
01 may 2024 | 52,12 | 52,63 | 51,92 | 52,03 | 51,28 | 1.180.100 |
30 abr 2024 | 52,50 | 52,68 | 52,08 | 52,09 | 51,34 | 819.100 |
29 abr 2024 | 52,71 | 52,88 | 52,64 | 52,82 | 52,06 | 728.700 |
26 abr 2024 | 52,44 | 52,59 | 52,35 | 52,53 | 51,77 | 940.300 |
25 abr 2024 | 51,54 | 52,17 | 51,48 | 52,12 | 51,37 | 1.734.300 |
24 abr 2024 | 52,42 | 52,42 | 51,99 | 52,17 | 51,42 | 1.060.100 |
23 abr 2024 | 51,85 | 52,31 | 51,83 | 52,26 | 51,51 | 1.019.300 |
22 abr 2024 | 51,43 | 51,88 | 51,31 | 51,74 | 50,99 | 799.700 |
19 abr 2024 | 51,12 | 51,32 | 51,02 | 51,16 | 50,42 | 1.367.700 |
18 abr 2024 | 51,28 | 51,51 | 51,10 | 51,19 | 50,45 | 904.300 |
17 abr 2024 | 51,49 | 51,50 | 51,00 | 51,20 | 50,46 | 2.157.200 |
16 abr 2024 | 51,28 | 51,43 | 51,04 | 51,20 | 50,46 | 1.237.200 |
15 abr 2024 | 52,51 | 52,51 | 51,63 | 51,72 | 50,97 | 2.266.400 |
12 abr 2024 | 52,42 | 52,52 | 51,88 | 51,97 | 51,22 | 926.800 |
11 abr 2024 | 52,97 | 52,99 | 52,42 | 52,91 | 52,15 | 800.100 |
10 abr 2024 | 52,75 | 52,95 | 52,56 | 52,75 | 51,99 | 1.795.500 |
09 abr 2024 | 53,62 | 53,70 | 53,22 | 53,47 | 52,70 | 1.155.900 |
08 abr 2024 | 53,39 | 53,46 | 53,28 | 53,35 | 52,58 | 837.800 |
05 abr 2024 | 52,88 | 53,20 | 52,76 | 53,10 | 52,33 | 1.150.800 |
04 abr 2024 | 53,71 | 53,74 | 52,88 | 52,94 | 52,18 | 2.029.700 |
03 abr 2024 | 52,90 | 53,38 | 52,90 | 53,28 | 52,51 | 2.278.400 |
02 abr 2024 | 53,04 | 53,13 | 52,93 | 53,06 | 52,29 | 1.761.200 |
01 abr 2024 | 53,41 | 53,53 | 53,14 | 53,53 | 52,76 | 2.595.300 |
28 mar 2024 | 53,28 | 53,49 | 53,28 | 53,39 | 52,62 | 779.400 |
27 mar 2024 | 53,23 | 53,42 | 53,15 | 53,42 | 52,65 | 904.100 |
26 mar 2024 | 53,31 | 53,33 | 53,13 | 53,13 | 52,36 | 551.600 |
25 mar 2024 | 53,08 | 53,27 | 53,06 | 53,11 | 52,34 | 524.100 |
22 mar 2024 | 53,26 | 53,32 | 53,12 | 53,15 | 52,38 | 564.100 |
21 mar 2024 | 53,55 | 53,59 | 53,37 | 53,39 | 52,62 | 2.119.800 |
20 mar 2024 | 52,82 | 53,43 | 52,77 | 53,38 | 52,61 | 751.800 |
19 mar 2024 | 52,71 | 52,94 | 52,59 | 52,80 | 52,04 | 635.900 |
18 mar 2024 | 52,98 | 53,02 | 52,77 | 52,82 | 52,06 | 605.500 |
15 mar 2024 | 52,86 | 52,95 | 52,67 | 52,80 | 52,04 | 816.500 |
14 mar 2024 | 53,27 | 53,27 | 52,70 | 52,91 | 52,15 | 1.823.100 |
13 mar 2024 | 53,20 | 53,34 | 53,17 | 53,24 | 52,47 | 1.050.500 |
12 mar 2024 | 52,99 | 53,29 | 52,80 | 53,29 | 52,52 | 1.094.700 |
11 mar 2024 | 52,76 | 52,87 | 52,63 | 52,82 | 52,06 | 1.071.500 |
08 mar 2024 | 53,31 | 53,38 | 52,90 | 52,99 | 52,23 | 1.259.100 |
07 mar 2024 | 52,87 | 53,18 | 52,83 | 53,14 | 52,37 | 1.228.100 |
06 mar 2024 | 52,55 | 52,75 | 52,47 | 52,57 | 51,81 | 959.500 |
05 mar 2024 | 52,12 | 52,27 | 51,82 | 51,93 | 51,18 | 904.500 |
04 mar 2024 | 52,13 | 52,23 | 52,09 | 52,13 | 51,38 | 837.200 |
01 mar 2024 | 51,95 | 52,32 | 51,80 | 52,26 | 51,51 | 1.048.400 |
29 feb 2024 | 51,83 | 51,92 | 51,51 | 51,68 | 50,93 | 1.844.400 |
28 feb 2024 | 51,58 | 51,66 | 51,51 | 51,57 | 50,83 | 671.100 |
27 feb 2024 | 51,93 | 52,04 | 51,90 | 51,98 | 51,23 | 503.600 |
26 feb 2024 | 51,94 | 52,01 | 51,81 | 51,88 | 51,13 | 964.500 |
23 feb 2024 | 52,07 | 52,10 | 51,92 | 52,03 | 51,28 | 350.900 |
22 feb 2024 | 51,80 | 52,00 | 51,75 | 51,96 | 51,21 | 1.055.100 |
21 feb 2024 | 51,36 | 51,45 | 51,21 | 51,43 | 50,69 | 985.500 |
20 feb 2024 | 51,52 | 51,56 | 51,27 | 51,38 | 50,64 | 1.254.200 |
16 feb 2024 | 51,19 | 51,43 | 51,08 | 51,23 | 50,49 | 1.442.100 |
15 feb 2024 | 50,79 | 51,14 | 50,79 | 51,14 | 50,40 | 1.264.200 |
14 feb 2024 | 50,34 | 50,63 | 50,34 | 50,61 | 49,88 | 1.362.000 |
13 feb 2024 | 50,24 | 50,34 | 49,78 | 49,98 | 49,26 | 948.100 |
12 feb 2024 | 50,64 | 51,05 | 50,64 | 50,89 | 50,16 | 893.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |