Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 57,22 | 57,22 | 56,85 | 56,91 | 56,91 | 13 |
22 may 2024 | 56,11 | 56,93 | 56,11 | 56,64 | 56,64 | 207 |
21 may 2024 | 55,74 | 56,36 | 55,64 | 56,36 | 56,36 | 19 |
20 may 2024 | 56,52 | 56,82 | 56,26 | 56,26 | 56,26 | 150 |
17 may 2024 | 56,63 | 56,63 | 56,37 | 56,40 | 56,40 | 250 |
16 may 2024 | 55,33 | 57,08 | 55,33 | 56,83 | 56,83 | 822 |
15 may 2024 | 56,89 | 57,01 | 55,67 | 55,67 | 55,67 | 634 |
15 may 2024 | 0.5 Dividendo | |||||
14 may 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 56,80 | - |
13 may 2024 | 58,89 | 58,89 | 58,09 | 58,09 | 57,58 | 1018 |
10 may 2024 | 58,25 | 58,41 | 57,91 | 57,99 | 57,48 | 65 |
09 may 2024 | 57,98 | 57,98 | 57,64 | 57,64 | 57,14 | 65 |
08 may 2024 | 57,41 | 58,05 | 56,90 | 57,53 | 57,03 | 764 |
07 may 2024 | 55,82 | 56,97 | 55,26 | 56,87 | 56,37 | 1683 |
06 may 2024 | 54,99 | 55,23 | 54,75 | 54,80 | 54,32 | 115 |
03 may 2024 | 55,36 | 55,44 | 54,74 | 54,74 | 54,26 | 460 |
02 may 2024 | 54,64 | 55,07 | 54,15 | 54,96 | 54,48 | 1839 |
30 abr 2024 | 56,61 | 57,11 | 53,70 | 54,70 | 54,22 | 948 |
29 abr 2024 | 56,03 | 56,50 | 56,03 | 56,41 | 55,92 | 1399 |
26 abr 2024 | 56,39 | 56,39 | 56,25 | 56,25 | 55,76 | 1 |
25 abr 2024 | 57,06 | 57,06 | 56,62 | 56,62 | 56,13 | 122 |
24 abr 2024 | 57,83 | 57,83 | 57,08 | 57,08 | 56,58 | 205 |
23 abr 2024 | 58,96 | 59,02 | 57,67 | 57,67 | 57,17 | 524 |
22 abr 2024 | 58,64 | 58,64 | 58,37 | 58,49 | 57,98 | 139 |
19 abr 2024 | 58,05 | 58,70 | 58,05 | 58,66 | 58,15 | 181 |
18 abr 2024 | 57,15 | 57,48 | 57,15 | 57,48 | 56,98 | 155 |
17 abr 2024 | 56,62 | 57,07 | 56,62 | 56,64 | 56,15 | 60 |
16 abr 2024 | 57,03 | 57,03 | 56,52 | 56,73 | 56,23 | 348 |
15 abr 2024 | 57,46 | 57,46 | 56,95 | 56,98 | 56,48 | 679 |
12 abr 2024 | 58,50 | 58,76 | 57,94 | 57,94 | 57,43 | 357 |
11 abr 2024 | 59,59 | 59,59 | 58,37 | 58,37 | 57,86 | 130 |
10 abr 2024 | 58,96 | 59,00 | 58,81 | 58,81 | 58,30 | 354 |
09 abr 2024 | 58,53 | 58,62 | 58,53 | 58,56 | 58,05 | 30 |
08 abr 2024 | 58,61 | 58,87 | 58,47 | 58,60 | 58,09 | 379 |
05 abr 2024 | 58,40 | 58,56 | 58,01 | 58,56 | 58,05 | 411 |
04 abr 2024 | 57,67 | 58,41 | 57,67 | 58,41 | 57,90 | 330 |
03 abr 2024 | 58,40 | 58,40 | 57,58 | 57,58 | 57,08 | 293 |
02 abr 2024 | 58,40 | 58,40 | 57,95 | 57,95 | 57,44 | 406 |
28 mar 2024 | 58,60 | 58,60 | 58,00 | 58,20 | 57,69 | 442 |
27 mar 2024 | 57,80 | 58,00 | 57,20 | 57,80 | 57,30 | 398 |
26 mar 2024 | 58,00 | 58,00 | 57,00 | 57,60 | 57,10 | 912 |
25 mar 2024 | 57,40 | 57,80 | 57,40 | 57,60 | 57,10 | 219 |
22 mar 2024 | 58,00 | 58,20 | 57,40 | 57,40 | 56,90 | 1903 |
21 mar 2024 | 56,20 | 57,80 | 56,20 | 57,80 | 57,30 | 110 |
20 mar 2024 | 56,00 | 56,60 | 56,00 | 56,40 | 55,91 | 214 |
19 mar 2024 | 56,00 | 56,40 | 55,60 | 56,40 | 55,91 | 449 |
18 mar 2024 | 54,60 | 55,80 | 54,60 | 55,80 | 55,31 | 159 |
15 mar 2024 | 54,00 | 54,40 | 53,20 | 54,40 | 53,93 | 841 |
14 mar 2024 | 54,00 | 54,40 | 53,20 | 53,20 | 52,74 | 4339 |
13 mar 2024 | 52,80 | 54,00 | 52,40 | 53,40 | 52,93 | 1075 |
12 mar 2024 | 50,60 | 53,20 | 49,80 | 52,60 | 52,14 | 6026 |
11 mar 2024 | 50,00 | 50,60 | 50,00 | 50,40 | 49,96 | 1244 |
08 mar 2024 | 49,80 | 50,20 | 49,80 | 49,90 | 49,46 | 178 |
07 mar 2024 | 49,60 | 50,40 | 49,60 | 50,20 | 49,76 | 1636 |
06 mar 2024 | 49,00 | 49,80 | 49,00 | 49,50 | 49,07 | 257 |
05 mar 2024 | 49,30 | 49,30 | 49,00 | 49,20 | 48,77 | 211 |
04 mar 2024 | 50,20 | 50,40 | 48,80 | 48,80 | 48,37 | 1450 |
01 mar 2024 | 49,10 | 50,40 | 47,80 | 50,40 | 49,96 | 3804 |
29 feb 2024 | 49,00 | 49,20 | 48,90 | 49,20 | 48,77 | 233 |
28 feb 2024 | 48,90 | 49,10 | 48,70 | 48,70 | 48,28 | 577 |
27 feb 2024 | 48,90 | 49,30 | 48,90 | 49,10 | 48,67 | 688 |
26 feb 2024 | 49,00 | 49,70 | 49,00 | 49,10 | 48,67 | 702 |
23 feb 2024 | 49,70 | 49,80 | 49,00 | 49,60 | 49,17 | 124 |
22 feb 2024 | 50,00 | 50,00 | 49,10 | 49,40 | 48,97 | 1168 |
21 feb 2024 | 49,50 | 49,70 | 49,50 | 49,70 | 49,27 | 679 |
20 feb 2024 | 50,20 | 50,20 | 49,10 | 49,60 | 49,17 | 3464 |
19 feb 2024 | 50,20 | 51,00 | 50,20 | 50,60 | 50,16 | 1466 |
16 feb 2024 | 50,80 | 50,80 | 49,90 | 49,90 | 49,46 | 812 |
15 feb 2024 | 49,80 | 50,60 | 49,40 | 50,60 | 50,16 | 214 |
14 feb 2024 | 49,20 | 49,60 | 49,20 | 49,60 | 49,17 | 890 |
13 feb 2024 | 50,00 | 50,20 | 49,30 | 49,80 | 49,37 | 4065 |
12 feb 2024 | 49,30 | 49,80 | 49,30 | 49,70 | 49,27 | 1372 |
09 feb 2024 | 48,90 | 49,00 | 48,50 | 48,90 | 48,47 | 3362 |
08 feb 2024 | 49,00 | 49,00 | 48,70 | 48,70 | 48,28 | 437 |
07 feb 2024 | 49,90 | 49,90 | 49,20 | 49,20 | 48,77 | 976 |
07 feb 2024 | 0.5 Dividendo | |||||
06 feb 2024 | 49,40 | 50,00 | 49,40 | 49,90 | 48,97 | 21.603 |
05 feb 2024 | 52,20 | 52,20 | 50,00 | 50,80 | 49,85 | 2391 |
02 feb 2024 | 52,60 | 52,60 | 52,00 | 52,60 | 51,62 | 593 |
01 feb 2024 | 52,00 | 52,40 | 51,20 | 51,80 | 50,83 | 433 |
31 ene 2024 | 52,00 | 52,80 | 51,00 | 51,20 | 50,24 | 4106 |
30 ene 2024 | 51,00 | 51,40 | 50,60 | 51,40 | 50,44 | 3268 |
29 ene 2024 | 48,80 | 50,20 | 48,70 | 50,00 | 49,07 | 7730 |
26 ene 2024 | 47,70 | 48,20 | 46,50 | 47,60 | 46,71 | 4724 |
25 ene 2024 | 48,60 | 49,20 | 47,10 | 47,10 | 46,22 | 3121 |
24 ene 2024 | 48,60 | 49,00 | 47,70 | 48,70 | 47,79 | 6834 |
23 ene 2024 | 48,30 | 49,70 | 47,70 | 48,70 | 47,79 | 17.004 |
22 ene 2024 | 59,40 | 59,40 | 49,40 | 49,40 | 48,48 | 9191 |
19 ene 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 61,63 | - |
18 ene 2024 | 63,60 | 63,60 | 63,00 | 63,00 | 61,82 | 36 |
17 ene 2024 | 63,60 | 64,20 | 63,00 | 64,20 | 63,00 | 292 |
16 ene 2024 | 63,40 | 64,40 | 63,40 | 63,60 | 62,41 | 273 |
15 ene 2024 | 63,20 | 63,80 | 63,00 | 63,20 | 62,02 | 897 |
12 ene 2024 | 63,60 | 64,20 | 63,60 | 64,20 | 63,00 | 267 |
11 ene 2024 | 63,00 | 63,80 | 63,00 | 63,80 | 62,61 | 154 |
10 ene 2024 | 64,80 | 64,80 | 63,20 | 63,80 | 62,61 | 312 |
09 ene 2024 | 65,20 | 65,20 | 64,40 | 64,60 | 63,39 | 58 |
08 ene 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 63,20 | - |
05 ene 2024 | 65,60 | 65,60 | 65,20 | 65,20 | 63,98 | 2 |
04 ene 2024 | 67,20 | 67,20 | 66,20 | 66,20 | 64,96 | 40 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |