Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 57,60 | 58,67 | 57,58 | 58,60 | 58,60 | 5400 |
23 may 2024 | 57,78 | 58,36 | 57,65 | 58,11 | 58,11 | 227.500 |
22 may 2024 | 55,00 | 56,50 | 55,00 | 56,50 | 56,50 | 111.600 |
21 may 2024 | 52,35 | 55,89 | 52,35 | 55,74 | 55,74 | 21.600 |
20 may 2024 | 55,98 | 55,98 | 54,99 | 55,30 | 55,30 | 4700 |
17 may 2024 | 55,61 | 55,70 | 55,33 | 55,54 | 55,54 | 43.600 |
16 may 2024 | 56,45 | 56,50 | 55,61 | 55,72 | 55,72 | 47.100 |
15 may 2024 | 56,34 | 56,68 | 56,29 | 56,39 | 56,39 | 142.900 |
14 may 2024 | 54,21 | 55,85 | 54,21 | 55,85 | 55,85 | 80.400 |
13 may 2024 | 55,81 | 56,25 | 54,99 | 55,26 | 55,26 | 182.200 |
10 may 2024 | 54,77 | 55,45 | 54,77 | 55,44 | 55,44 | 77.800 |
09 may 2024 | 54,82 | 55,11 | 54,63 | 54,65 | 54,65 | 577.100 |
08 may 2024 | 54,82 | 54,82 | 54,24 | 54,69 | 54,69 | 74.300 |
07 may 2024 | 55,04 | 55,04 | 54,23 | 54,41 | 54,41 | 46.200 |
06 may 2024 | 54,93 | 55,34 | 54,85 | 55,08 | 55,08 | 15.500 |
03 may 2024 | 55,30 | 55,30 | 54,43 | 54,89 | 54,89 | 97.900 |
02 may 2024 | 55,50 | 55,50 | 54,82 | 54,82 | 54,82 | 86.300 |
01 may 2024 | 55,04 | 55,40 | 54,99 | 55,05 | 55,05 | 91.500 |
30 abr 2024 | 56,45 | 56,45 | 55,42 | 55,83 | 55,83 | 294.400 |
29 abr 2024 | 56,70 | 57,35 | 56,70 | 57,07 | 57,07 | 36.700 |
26 abr 2024 | 56,92 | 57,22 | 56,90 | 56,90 | 56,90 | 34.300 |
25 abr 2024 | 56,00 | 56,65 | 55,81 | 56,65 | 56,65 | 23.700 |
24 abr 2024 | 56,92 | 57,50 | 56,62 | 56,75 | 56,75 | 45.300 |
23 abr 2024 | 56,80 | 57,73 | 56,80 | 57,09 | 57,09 | 129.900 |
22 abr 2024 | 55,63 | 57,06 | 55,63 | 57,05 | 57,05 | 335.300 |
19 abr 2024 | 55,37 | 55,69 | 55,09 | 55,29 | 55,29 | 25.900 |
18 abr 2024 | 54,70 | 55,06 | 54,26 | 54,70 | 54,70 | 6300 |
17 abr 2024 | 54,73 | 54,79 | 54,04 | 54,70 | 54,70 | 11.400 |
16 abr 2024 | 54,40 | 54,68 | 54,33 | 54,33 | 54,33 | 143.800 |
15 abr 2024 | 55,00 | 55,27 | 54,79 | 55,03 | 55,03 | 488.500 |
12 abr 2024 | 54,92 | 54,95 | 54,55 | 54,78 | 54,78 | 73.400 |
11 abr 2024 | 55,20 | 55,46 | 54,80 | 55,36 | 55,36 | 66.900 |
10 abr 2024 | 55,02 | 55,26 | 55,02 | 55,17 | 55,17 | 25.800 |
09 abr 2024 | 55,85 | 55,89 | 55,42 | 55,79 | 55,79 | 55.400 |
08 abr 2024 | 55,67 | 56,87 | 55,67 | 56,09 | 56,09 | 110.100 |
05 abr 2024 | 54,05 | 55,71 | 54,05 | 55,51 | 55,51 | 136.400 |
04 abr 2024 | 55,34 | 55,60 | 54,80 | 54,80 | 54,80 | 63.000 |
03 abr 2024 | 54,89 | 55,44 | 54,74 | 55,15 | 55,15 | 44.200 |
02 abr 2024 | 55,65 | 55,65 | 54,86 | 55,03 | 55,03 | 81.100 |
01 abr 2024 | 56,88 | 57,45 | 55,63 | 55,72 | 55,72 | 129.000 |
28 mar 2024 | 56,14 | 57,48 | 56,14 | 57,25 | 57,25 | 89.300 |
28 mar 2024 | 0.129 Dividendo | |||||
27 mar 2024 | 56,60 | 57,48 | 56,60 | 56,85 | 56,72 | 21.100 |
26 mar 2024 | 57,00 | 57,70 | 56,50 | 56,78 | 56,65 | 11.400 |
25 mar 2024 | 56,70 | 57,80 | 56,70 | 57,70 | 57,57 | 169.400 |
22 mar 2024 | 58,10 | 58,10 | 56,10 | 57,28 | 57,15 | 85.500 |
21 mar 2024 | 58,99 | 58,99 | 55,28 | 58,05 | 57,92 | 342.800 |
20 mar 2024 | 60,75 | 60,75 | 59,95 | 60,00 | 59,86 | 5500 |
19 mar 2024 | 59,60 | 60,96 | 59,60 | 60,78 | 60,64 | 7100 |
18 mar 2024 | 61,66 | 61,66 | 59,65 | 59,72 | 59,58 | 9100 |
15 mar 2024 | 61,40 | 62,14 | 61,17 | 61,77 | 61,63 | 19.500 |
14 mar 2024 | 61,47 | 61,48 | 60,70 | 61,02 | 60,88 | 4300 |
13 mar 2024 | 61,71 | 61,83 | 61,57 | 61,83 | 61,69 | 27.400 |
12 mar 2024 | 61,45 | 61,72 | 61,18 | 61,72 | 61,57 | 3300 |
11 mar 2024 | 61,39 | 61,55 | 60,93 | 60,93 | 60,80 | 4000 |
08 mar 2024 | 62,62 | 62,65 | 60,94 | 61,40 | 61,26 | 16.900 |
07 mar 2024 | 62,00 | 63,30 | 62,00 | 62,79 | 62,65 | 6900 |
06 mar 2024 | 61,81 | 62,05 | 61,67 | 61,85 | 61,70 | 22.500 |
05 mar 2024 | 61,76 | 61,76 | 61,75 | 61,76 | 61,62 | 2600 |
04 mar 2024 | 62,00 | 62,11 | 61,45 | 61,53 | 61,39 | 6600 |
01 mar 2024 | 61,88 | 61,97 | 61,30 | 61,77 | 61,63 | 4500 |
29 feb 2024 | 62,31 | 62,59 | 62,09 | 62,59 | 62,45 | 199.400 |
28 feb 2024 | 62,48 | 62,64 | 62,18 | 62,26 | 62,11 | 11.700 |
27 feb 2024 | 62,92 | 63,83 | 62,92 | 63,59 | 63,45 | 18.600 |
26 feb 2024 | 64,00 | 64,34 | 63,92 | 63,92 | 63,77 | 7300 |
23 feb 2024 | 63,90 | 63,91 | 63,69 | 63,76 | 63,62 | 9200 |
22 feb 2024 | 63,00 | 64,17 | 63,00 | 63,55 | 63,41 | 6000 |
21 feb 2024 | 63,32 | 63,32 | 62,67 | 62,81 | 62,66 | 5800 |
20 feb 2024 | 62,20 | 62,80 | 62,20 | 62,60 | 62,46 | 7000 |
16 feb 2024 | 61,50 | 61,99 | 60,87 | 60,94 | 60,80 | 8900 |
15 feb 2024 | 62,11 | 62,18 | 61,59 | 61,90 | 61,75 | 5100 |
14 feb 2024 | 59,73 | 61,79 | 59,73 | 61,79 | 61,65 | 17.800 |
13 feb 2024 | 59,63 | 59,73 | 59,22 | 59,22 | 59,09 | 5200 |
12 feb 2024 | 60,45 | 60,58 | 59,87 | 60,10 | 59,96 | 6500 |
09 feb 2024 | 59,75 | 60,28 | 59,59 | 60,25 | 60,11 | 5600 |
08 feb 2024 | 58,49 | 59,20 | 58,49 | 59,20 | 59,07 | 36.400 |
07 feb 2024 | 59,16 | 59,21 | 58,60 | 58,63 | 58,50 | 5900 |
06 feb 2024 | 58,68 | 58,91 | 58,50 | 58,90 | 58,77 | 13.100 |
05 feb 2024 | 58,80 | 59,53 | 58,25 | 58,30 | 58,17 | 8700 |
02 feb 2024 | 59,42 | 59,56 | 59,00 | 59,45 | 59,32 | 11.300 |
01 feb 2024 | 59,14 | 59,88 | 59,14 | 59,51 | 59,38 | 5200 |
31 ene 2024 | 59,63 | 59,89 | 59,00 | 59,00 | 58,87 | 3900 |
30 ene 2024 | 59,74 | 60,10 | 59,68 | 60,10 | 59,96 | 36.900 |
29 ene 2024 | 60,15 | 60,15 | 59,33 | 59,54 | 59,40 | 11.000 |
26 ene 2024 | 59,57 | 59,76 | 59,36 | 59,37 | 59,24 | 50.800 |
25 ene 2024 | 59,94 | 60,31 | 59,65 | 59,79 | 59,65 | 322.100 |
24 ene 2024 | 60,40 | 60,86 | 60,09 | 60,18 | 60,04 | 44.600 |
23 ene 2024 | 59,84 | 60,66 | 59,84 | 60,40 | 60,26 | 10.600 |
22 ene 2024 | 60,70 | 60,75 | 59,84 | 59,84 | 59,70 | 175.600 |
19 ene 2024 | 61,48 | 61,48 | 59,84 | 60,79 | 60,65 | 7600 |
18 ene 2024 | 58,65 | 60,23 | 58,65 | 60,23 | 60,09 | 6000 |
17 ene 2024 | 57,65 | 58,52 | 57,38 | 58,52 | 58,39 | 8100 |
16 ene 2024 | 58,09 | 58,90 | 57,44 | 58,50 | 58,37 | 15.300 |
12 ene 2024 | 60,00 | 60,00 | 58,23 | 58,23 | 58,10 | 8600 |
11 ene 2024 | 59,95 | 59,95 | 58,83 | 59,60 | 59,47 | 25.700 |
10 ene 2024 | 59,49 | 60,13 | 59,49 | 59,88 | 59,74 | 6900 |
09 ene 2024 | 59,19 | 59,63 | 59,19 | 59,54 | 59,41 | 11.600 |
08 ene 2024 | 59,00 | 59,92 | 58,96 | 59,92 | 59,78 | 21.900 |
05 ene 2024 | 59,52 | 60,05 | 59,19 | 59,81 | 59,67 | 6200 |
04 ene 2024 | 59,55 | 59,55 | 58,99 | 59,34 | 59,21 | 9600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |