Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 55,07 | 55,31 | 55,02 | 55,29 | 55,29 | 157.200 |
08 may 2024 | 54,91 | 55,09 | 54,91 | 55,05 | 55,05 | 316.000 |
07 may 2024 | 55,17 | 55,25 | 55,07 | 55,12 | 55,12 | 130.300 |
06 may 2024 | 54,89 | 55,05 | 54,88 | 55,03 | 55,03 | 370.000 |
03 may 2024 | 54,78 | 54,81 | 54,53 | 54,74 | 54,74 | 484.100 |
02 may 2024 | 54,06 | 54,33 | 53,84 | 54,31 | 54,31 | 203.500 |
01 may 2024 | 53,81 | 54,27 | 53,69 | 53,77 | 53,77 | 240.900 |
30 abr 2024 | 54,24 | 54,28 | 53,78 | 53,78 | 53,78 | 143.600 |
29 abr 2024 | 54,36 | 54,43 | 54,25 | 54,39 | 54,39 | 136.800 |
26 abr 2024 | 54,09 | 54,24 | 54,05 | 54,19 | 54,19 | 116.900 |
25 abr 2024 | 53,45 | 53,87 | 53,39 | 53,81 | 53,81 | 125.300 |
24 abr 2024 | 54,06 | 54,11 | 53,83 | 53,97 | 53,97 | 352.600 |
23 abr 2024 | 53,80 | 54,12 | 53,73 | 54,09 | 54,09 | 110.400 |
22 abr 2024 | 53,44 | 53,79 | 53,42 | 53,65 | 53,65 | 238.900 |
19 abr 2024 | 53,46 | 53,56 | 53,25 | 53,33 | 53,33 | 187.700 |
18 abr 2024 | 53,59 | 53,76 | 53,40 | 53,48 | 53,48 | 222.000 |
17 abr 2024 | 53,86 | 53,86 | 53,44 | 53,54 | 53,54 | 270.700 |
16 abr 2024 | 53,74 | 53,76 | 53,46 | 53,62 | 53,62 | 273.100 |
15 abr 2024 | 54,54 | 54,54 | 53,75 | 53,84 | 53,84 | 546.800 |
12 abr 2024 | 54,58 | 54,62 | 54,18 | 54,24 | 54,24 | 94.900 |
11 abr 2024 | 54,62 | 54,85 | 54,39 | 54,76 | 54,76 | 169.500 |
10 abr 2024 | 54,69 | 54,78 | 54,45 | 54,57 | 54,57 | 242.400 |
09 abr 2024 | 55,19 | 55,29 | 54,93 | 55,20 | 55,20 | 129.800 |
08 abr 2024 | 55,10 | 55,16 | 55,03 | 55,09 | 55,09 | 150.300 |
05 abr 2024 | 54,75 | 55,13 | 54,75 | 55,03 | 55,03 | 126.800 |
04 abr 2024 | 55,49 | 55,49 | 54,81 | 54,84 | 54,84 | 240.700 |
03 abr 2024 | 54,96 | 55,20 | 54,91 | 55,11 | 55,11 | 75.900 |
02 abr 2024 | 55,02 | 55,02 | 54,85 | 55,01 | 55,01 | 121.900 |
02 abr 2024 | 0.221 Dividendo | |||||
01 abr 2024 | 55,60 | 55,67 | 55,39 | 55,46 | 55,24 | 146.700 |
28 mar 2024 | 55,65 | 55,74 | 55,51 | 55,67 | 55,45 | 84.800 |
27 mar 2024 | 55,53 | 55,68 | 55,44 | 55,68 | 55,46 | 315.100 |
26 mar 2024 | 55,50 | 55,50 | 55,34 | 55,34 | 55,12 | 79.100 |
25 mar 2024 | 55,45 | 55,47 | 55,36 | 55,36 | 55,14 | 106.500 |
22 mar 2024 | 55,57 | 55,59 | 55,47 | 55,47 | 55,25 | 113.600 |
21 mar 2024 | 55,55 | 55,67 | 55,54 | 55,55 | 55,33 | 131.500 |
20 mar 2024 | 55,00 | 55,44 | 55,00 | 55,41 | 55,19 | 385.500 |
19 mar 2024 | 54,83 | 55,05 | 54,79 | 55,03 | 54,81 | 116.700 |
18 mar 2024 | 54,90 | 55,01 | 54,85 | 54,87 | 54,65 | 96.600 |
15 mar 2024 | 54,89 | 54,94 | 54,69 | 54,76 | 54,54 | 177.400 |
14 mar 2024 | 55,27 | 55,27 | 54,76 | 54,93 | 54,71 | 401.300 |
13 mar 2024 | 55,28 | 55,28 | 55,11 | 55,19 | 54,97 | 403.000 |
12 mar 2024 | 55,05 | 55,28 | 54,91 | 55,27 | 55,05 | 133.700 |
11 mar 2024 | 55,01 | 55,01 | 54,84 | 54,97 | 54,75 | 78.600 |
08 mar 2024 | 55,30 | 55,45 | 55,04 | 55,09 | 54,87 | 121.100 |
07 mar 2024 | 55,03 | 55,24 | 55,03 | 55,20 | 54,98 | 96.200 |
06 mar 2024 | 54,76 | 54,97 | 54,70 | 54,81 | 54,59 | 285.500 |
05 mar 2024 | 54,62 | 54,76 | 54,40 | 54,52 | 54,30 | 144.300 |
04 mar 2024 | 54,65 | 54,78 | 54,65 | 54,68 | 54,46 | 66.200 |
01 mar 2024 | 54,36 | 54,79 | 54,36 | 54,76 | 54,54 | 179.300 |
29 feb 2024 | 54,32 | 54,46 | 54,24 | 54,37 | 54,15 | 100.100 |
28 feb 2024 | 54,20 | 54,25 | 54,11 | 54,19 | 53,97 | 117.200 |
27 feb 2024 | 54,35 | 54,35 | 54,24 | 54,31 | 54,09 | 108.800 |
26 feb 2024 | 54,44 | 54,44 | 54,22 | 54,27 | 54,05 | 129.300 |
23 feb 2024 | 54,35 | 54,47 | 54,30 | 54,41 | 54,19 | 156.200 |
22 feb 2024 | 54,05 | 54,33 | 54,05 | 54,29 | 54,07 | 323.800 |
21 feb 2024 | 53,67 | 53,76 | 53,54 | 53,75 | 53,54 | 184.700 |
20 feb 2024 | 53,88 | 53,91 | 53,67 | 53,75 | 53,54 | 312.400 |
16 feb 2024 | 53,92 | 54,02 | 53,78 | 53,83 | 53,62 | 138.300 |
15 feb 2024 | 53,79 | 53,97 | 53,74 | 53,95 | 53,74 | 125.100 |
14 feb 2024 | 53,37 | 53,66 | 53,37 | 53,64 | 53,43 | 137.100 |
13 feb 2024 | 53,26 | 53,36 | 53,00 | 53,17 | 52,96 | 129.200 |
12 feb 2024 | 53,88 | 54,03 | 53,84 | 53,87 | 53,66 | 141.600 |
09 feb 2024 | 53,65 | 53,83 | 53,63 | 53,80 | 53,59 | 183.200 |
08 feb 2024 | 53,69 | 53,69 | 53,58 | 53,65 | 53,44 | 131.600 |
07 feb 2024 | 53,66 | 53,76 | 53,63 | 53,72 | 53,51 | 156.200 |
06 feb 2024 | 53,35 | 53,59 | 53,35 | 53,59 | 53,38 | 184.300 |
05 feb 2024 | 53,44 | 53,44 | 53,13 | 53,34 | 53,13 | 222.000 |
02 feb 2024 | 53,45 | 53,68 | 53,39 | 53,61 | 53,40 | 336.800 |
01 feb 2024 | 53,33 | 53,66 | 53,32 | 53,64 | 53,43 | 555.500 |
31 ene 2024 | 53,50 | 53,60 | 53,12 | 53,18 | 52,97 | 214.000 |
30 ene 2024 | 53,53 | 53,54 | 53,35 | 53,45 | 53,24 | 420.300 |
29 ene 2024 | 53,31 | 53,54 | 53,23 | 53,51 | 53,30 | 457.700 |
26 ene 2024 | 53,22 | 53,33 | 53,19 | 53,23 | 53,02 | 264.100 |
25 ene 2024 | 53,20 | 53,23 | 53,07 | 53,21 | 53,00 | 337.000 |
24 ene 2024 | 53,24 | 53,28 | 52,97 | 52,98 | 52,77 | 213.600 |
23 ene 2024 | 52,92 | 52,94 | 52,77 | 52,92 | 52,71 | 156.300 |
22 ene 2024 | 52,86 | 53,04 | 52,84 | 52,90 | 52,69 | 731.800 |
19 ene 2024 | 52,56 | 52,81 | 52,42 | 52,78 | 52,57 | 384.100 |
18 ene 2024 | 52,36 | 52,52 | 52,26 | 52,50 | 52,29 | 411.500 |
17 ene 2024 | 52,30 | 52,30 | 52,07 | 52,25 | 52,04 | 274.700 |
16 ene 2024 | 52,71 | 52,79 | 52,45 | 52,56 | 52,35 | 534.200 |
12 ene 2024 | 53,02 | 53,22 | 52,94 | 53,01 | 52,80 | 504.400 |
11 ene 2024 | 52,87 | 52,97 | 52,56 | 52,93 | 52,72 | 761.100 |
10 ene 2024 | 52,78 | 52,90 | 52,74 | 52,83 | 52,62 | 291.800 |
09 ene 2024 | 52,61 | 52,79 | 52,59 | 52,66 | 52,45 | 331.400 |
08 ene 2024 | 52,44 | 52,88 | 52,44 | 52,78 | 52,57 | 847.900 |
05 ene 2024 | 52,42 | 52,71 | 52,32 | 52,44 | 52,23 | 485.800 |
04 ene 2024 | 52,44 | 52,66 | 52,41 | 52,42 | 52,21 | 218.600 |
03 ene 2024 | 52,66 | 52,71 | 52,42 | 52,57 | 52,36 | 362.700 |
02 ene 2024 | 52,78 | 52,94 | 52,72 | 52,81 | 52,60 | 1.388.200 |
29 dic 2023 | 53,27 | 53,30 | 53,12 | 53,19 | 52,98 | 348.400 |
28 dic 2023 | 53,37 | 53,43 | 53,26 | 53,27 | 53,06 | 416.800 |
27 dic 2023 | 53,18 | 53,37 | 53,15 | 53,32 | 53,11 | 308.300 |
26 dic 2023 | 52,88 | 53,16 | 52,88 | 53,09 | 52,88 | 412.800 |
22 dic 2023 | 53,00 | 53,04 | 52,81 | 52,90 | 52,69 | 454.700 |
22 dic 2023 | 0.524 Dividendo | |||||
21 dic 2023 | 53,24 | 53,43 | 53,14 | 53,40 | 52,67 | 539.700 |
20 dic 2023 | 53,37 | 53,48 | 52,96 | 53,05 | 52,32 | 378.100 |
19 dic 2023 | 53,25 | 53,38 | 53,23 | 53,37 | 52,64 | 753.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |