Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 58,34 | 58,59 | 58,02 | 58,11 | 58,11 | 33.267 |
18 abr 2024 | 59,12 | 59,33 | 58,89 | 58,91 | 58,91 | 33.500 |
17 abr 2024 | 59,17 | 59,19 | 58,60 | 58,61 | 58,61 | 47.700 |
16 abr 2024 | 58,72 | 59,05 | 58,56 | 58,70 | 58,70 | 37.300 |
15 abr 2024 | 60,49 | 60,58 | 59,54 | 59,56 | 59,56 | 33.000 |
12 abr 2024 | 60,86 | 60,86 | 60,13 | 60,14 | 60,14 | 27.500 |
11 abr 2024 | 62,15 | 62,18 | 61,62 | 62,16 | 62,16 | 10.900 |
10 abr 2024 | 61,61 | 61,61 | 61,00 | 61,24 | 61,24 | 60.900 |
09 abr 2024 | 62,13 | 62,41 | 61,88 | 62,32 | 62,32 | 17.800 |
08 abr 2024 | 61,57 | 61,82 | 61,55 | 61,55 | 61,55 | 43.700 |
05 abr 2024 | 61,05 | 61,50 | 60,97 | 61,36 | 61,36 | 8900 |
04 abr 2024 | 62,32 | 62,50 | 61,26 | 61,26 | 61,26 | 25.200 |
03 abr 2024 | 61,09 | 61,83 | 61,09 | 61,62 | 61,62 | 29.900 |
02 abr 2024 | 61,66 | 61,98 | 61,66 | 61,76 | 61,76 | 79.600 |
01 abr 2024 | 61,07 | 61,75 | 61,00 | 61,38 | 61,38 | 87.200 |
28 mar 2024 | 60,70 | 61,00 | 60,70 | 60,71 | 60,71 | 51.900 |
27 mar 2024 | 60,71 | 60,71 | 60,40 | 60,65 | 60,65 | 673.800 |
26 mar 2024 | 60,89 | 60,91 | 60,57 | 60,57 | 60,57 | 6100 |
25 mar 2024 | 60,27 | 60,56 | 60,27 | 60,48 | 60,48 | 20.200 |
22 mar 2024 | 60,42 | 60,58 | 60,34 | 60,41 | 60,41 | 13.700 |
21 mar 2024 | 61,11 | 61,30 | 60,70 | 60,83 | 60,83 | 103.800 |
20 mar 2024 | 59,69 | 60,47 | 59,69 | 60,47 | 60,47 | 29.000 |
19 mar 2024 | 59,33 | 59,69 | 59,16 | 59,57 | 59,57 | 27.400 |
18 mar 2024 | 60,16 | 60,20 | 59,74 | 59,76 | 59,76 | 22.000 |
15 mar 2024 | 59,79 | 59,91 | 59,62 | 59,62 | 59,62 | 23.500 |
14 mar 2024 | 61,02 | 61,04 | 60,20 | 60,37 | 60,37 | 14.200 |
13 mar 2024 | 61,30 | 61,43 | 61,10 | 61,10 | 61,10 | 42.800 |
12 mar 2024 | 60,84 | 61,19 | 60,60 | 61,19 | 61,19 | 12.700 |
11 mar 2024 | 59,76 | 60,07 | 59,67 | 59,70 | 59,70 | 20.400 |
08 mar 2024 | 60,01 | 60,30 | 59,42 | 59,65 | 59,65 | 30.300 |
07 mar 2024 | 59,09 | 59,60 | 58,94 | 59,60 | 59,60 | 9700 |
06 mar 2024 | 58,64 | 59,07 | 58,64 | 58,89 | 58,89 | 10.900 |
05 mar 2024 | 57,81 | 57,99 | 57,33 | 57,55 | 57,55 | 114.100 |
04 mar 2024 | 58,69 | 58,70 | 58,33 | 58,41 | 58,41 | 22.800 |
01 mar 2024 | 57,54 | 58,19 | 57,53 | 57,96 | 57,96 | 31.800 |
29 feb 2024 | 57,60 | 57,60 | 57,21 | 57,22 | 57,22 | 25.400 |
28 feb 2024 | 57,78 | 57,78 | 57,22 | 57,23 | 57,23 | 20.200 |
27 feb 2024 | 58,42 | 58,42 | 58,18 | 58,18 | 58,18 | 18.400 |
26 feb 2024 | 58,20 | 58,40 | 58,14 | 58,17 | 58,17 | 24.800 |
23 feb 2024 | 58,44 | 58,52 | 58,32 | 58,43 | 58,43 | 17.100 |
22 feb 2024 | 58,22 | 58,53 | 58,10 | 58,36 | 58,36 | 33.800 |
21 feb 2024 | 57,45 | 57,67 | 57,36 | 57,56 | 57,56 | 30.200 |
20 feb 2024 | 57,34 | 57,34 | 56,97 | 57,10 | 57,10 | 29.700 |
16 feb 2024 | 57,38 | 57,64 | 57,34 | 57,34 | 57,34 | 11.900 |
15 feb 2024 | 57,21 | 57,49 | 57,21 | 57,38 | 57,38 | 59.500 |
14 feb 2024 | 57,03 | 57,37 | 56,87 | 57,37 | 57,37 | 170.200 |
13 feb 2024 | 56,75 | 57,07 | 56,00 | 56,34 | 56,34 | 26.300 |
12 feb 2024 | 57,22 | 58,17 | 57,22 | 57,70 | 57,70 | 145.500 |
09 feb 2024 | 56,76 | 57,22 | 56,51 | 57,03 | 57,03 | 31.400 |
08 feb 2024 | 56,50 | 56,72 | 56,19 | 56,56 | 56,56 | 60.700 |
07 feb 2024 | 56,35 | 56,80 | 56,25 | 56,76 | 56,76 | 66.400 |
06 feb 2024 | 56,24 | 56,75 | 56,05 | 56,75 | 56,75 | 46.200 |
05 feb 2024 | 54,76 | 55,38 | 54,76 | 55,22 | 55,22 | 64.500 |
02 feb 2024 | 54,82 | 54,95 | 54,53 | 54,73 | 54,73 | 121.900 |
01 feb 2024 | 54,64 | 54,88 | 54,48 | 54,82 | 54,82 | 43.600 |
31 ene 2024 | 54,33 | 54,90 | 54,27 | 54,30 | 54,30 | 72.200 |
30 ene 2024 | 54,90 | 55,10 | 54,83 | 54,96 | 54,96 | 89.500 |
29 ene 2024 | 55,85 | 55,85 | 55,26 | 55,66 | 55,66 | 28.400 |
26 ene 2024 | 55,63 | 55,97 | 55,63 | 55,84 | 55,84 | 27.700 |
25 ene 2024 | 56,00 | 56,13 | 55,56 | 55,76 | 55,76 | 44.000 |
24 ene 2024 | 55,83 | 55,93 | 55,47 | 55,68 | 55,68 | 192.100 |
23 ene 2024 | 54,64 | 55,04 | 54,61 | 55,03 | 55,03 | 121.200 |
22 ene 2024 | 53,50 | 53,84 | 53,40 | 53,72 | 53,72 | 134.900 |
19 ene 2024 | 53,75 | 54,45 | 53,50 | 54,39 | 54,39 | 29.700 |
18 ene 2024 | 53,42 | 53,55 | 53,18 | 53,55 | 53,55 | 29.800 |
17 ene 2024 | 52,13 | 52,45 | 52,02 | 52,42 | 52,42 | 32.300 |
16 ene 2024 | 53,78 | 53,78 | 53,29 | 53,35 | 53,35 | 60.400 |
12 ene 2024 | 55,25 | 55,56 | 55,01 | 55,11 | 55,11 | 48.600 |
11 ene 2024 | 55,09 | 55,27 | 54,60 | 55,05 | 55,05 | 86.600 |
10 ene 2024 | 54,68 | 54,75 | 54,51 | 54,71 | 54,71 | 41.300 |
09 ene 2024 | 55,08 | 55,09 | 54,81 | 55,02 | 55,02 | 53.500 |
08 ene 2024 | 55,36 | 56,21 | 55,36 | 56,21 | 56,21 | 30.200 |
05 ene 2024 | 55,96 | 56,37 | 55,86 | 55,92 | 55,92 | 25.200 |
04 ene 2024 | 56,27 | 56,31 | 56,01 | 56,10 | 56,10 | 23.300 |
03 ene 2024 | 56,10 | 56,75 | 56,10 | 56,71 | 56,71 | 31.000 |
02 ene 2024 | 57,09 | 57,10 | 56,66 | 56,82 | 56,82 | 32.400 |
29 dic 2023 | 57,86 | 58,19 | 57,78 | 57,97 | 57,97 | 15.400 |
28 dic 2023 | 58,00 | 58,21 | 57,85 | 58,00 | 58,00 | 49.500 |
27 dic 2023 | 57,08 | 57,25 | 56,89 | 57,19 | 57,19 | 57.700 |
26 dic 2023 | 56,77 | 56,96 | 56,58 | 56,79 | 56,79 | 24.400 |
22 dic 2023 | 55,88 | 56,34 | 55,88 | 56,20 | 56,20 | 36.100 |
21 dic 2023 | 56,73 | 56,91 | 56,42 | 56,87 | 56,87 | 36.200 |
20 dic 2023 | 56,38 | 56,55 | 55,57 | 55,71 | 55,71 | 22.800 |
20 dic 2023 | 0.992 Dividendo | |||||
19 dic 2023 | 57,18 | 57,70 | 57,18 | 57,53 | 56,54 | 17.200 |
18 dic 2023 | 57,12 | 57,25 | 56,81 | 57,05 | 56,07 | 24.700 |
15 dic 2023 | 57,41 | 57,66 | 57,08 | 57,16 | 56,17 | 12.800 |
14 dic 2023 | 56,91 | 57,50 | 56,90 | 57,48 | 56,49 | 31.700 |
13 dic 2023 | 55,88 | 56,76 | 55,39 | 56,76 | 55,78 | 136.200 |
12 dic 2023 | 55,99 | 56,22 | 55,86 | 56,20 | 55,23 | 22.000 |
11 dic 2023 | 55,58 | 56,16 | 55,58 | 56,06 | 55,09 | 33.300 |
08 dic 2023 | 55,70 | 55,95 | 55,61 | 55,77 | 54,81 | 28.700 |
07 dic 2023 | 55,59 | 55,96 | 55,59 | 55,96 | 55,00 | 15.900 |
06 dic 2023 | 55,96 | 56,00 | 55,48 | 55,55 | 54,59 | 26.800 |
05 dic 2023 | 55,35 | 55,68 | 55,31 | 55,59 | 54,63 | 46.700 |
04 dic 2023 | 56,41 | 56,65 | 56,21 | 56,30 | 55,33 | 51.500 |
01 dic 2023 | 56,71 | 57,47 | 56,69 | 57,45 | 56,46 | 24.600 |
30 nov 2023 | 57,65 | 57,65 | 57,27 | 57,40 | 56,41 | 28.400 |
29 nov 2023 | 57,77 | 58,06 | 57,62 | 57,65 | 56,66 | 76.900 |
28 nov 2023 | 58,08 | 58,23 | 57,88 | 58,14 | 57,14 | 25.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |