Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 60,70 | 60,75 | 60,49 | 60,70 | 60,70 | 28.500 |
07 may 2024 | 60,83 | 60,86 | 60,67 | 60,70 | 60,70 | 17.300 |
06 may 2024 | 60,41 | 60,64 | 60,41 | 60,64 | 60,64 | 10.000 |
03 may 2024 | 60,12 | 60,12 | 59,79 | 59,97 | 59,97 | 49.500 |
02 may 2024 | 59,19 | 59,33 | 59,08 | 59,19 | 59,19 | 14.400 |
01 may 2024 | 58,75 | 59,49 | 58,69 | 58,69 | 58,69 | 22.600 |
30 abr 2024 | 59,71 | 59,71 | 58,85 | 58,85 | 58,85 | 40.600 |
29 abr 2024 | 59,86 | 59,97 | 59,70 | 59,87 | 59,87 | 40.000 |
26 abr 2024 | 59,71 | 59,83 | 59,71 | 59,72 | 59,72 | 5500 |
25 abr 2024 | 58,73 | 59,22 | 58,73 | 59,21 | 59,21 | 1900 |
24 abr 2024 | 59,38 | 59,53 | 59,38 | 59,53 | 59,53 | 300 |
23 abr 2024 | 59,26 | 59,63 | 59,26 | 59,55 | 59,55 | 9400 |
22 abr 2024 | 58,60 | 58,83 | 58,45 | 58,83 | 58,83 | 7900 |
19 abr 2024 | 58,80 | 58,80 | 58,16 | 58,29 | 58,29 | 2500 |
18 abr 2024 | 58,69 | 59,14 | 58,64 | 58,64 | 58,64 | 29.300 |
17 abr 2024 | 58,94 | 59,14 | 58,80 | 58,86 | 58,86 | 8800 |
16 abr 2024 | 59,09 | 59,43 | 59,09 | 59,19 | 59,19 | 22.700 |
15 abr 2024 | 60,03 | 60,03 | 59,28 | 59,40 | 59,40 | 12.600 |
12 abr 2024 | 60,31 | 60,32 | 59,88 | 60,04 | 60,04 | 16.700 |
11 abr 2024 | 60,46 | 61,10 | 60,46 | 61,10 | 61,10 | 798.100 |
10 abr 2024 | 60,66 | 60,70 | 60,44 | 60,67 | 60,67 | 26.000 |
09 abr 2024 | 61,65 | 61,65 | 60,92 | 61,26 | 61,26 | 2200 |
08 abr 2024 | 61,28 | 61,36 | 61,20 | 61,24 | 61,24 | 11.800 |
05 abr 2024 | 60,92 | 61,37 | 60,92 | 61,26 | 61,26 | 2200 |
04 abr 2024 | 61,76 | 61,78 | 60,61 | 60,61 | 60,61 | 19.000 |
03 abr 2024 | 61,46 | 61,46 | 61,25 | 61,31 | 61,31 | 2000 |
02 abr 2024 | 61,07 | 61,18 | 61,04 | 61,18 | 61,18 | 2100 |
01 abr 2024 | 61,89 | 61,89 | 61,56 | 61,66 | 61,66 | 6300 |
28 mar 2024 | 61,82 | 61,84 | 61,81 | 61,81 | 61,81 | 1000 |
27 mar 2024 | 61,27 | 61,61 | 61,25 | 61,61 | 61,61 | 14.100 |
26 mar 2024 | 61,51 | 61,51 | 61,09 | 61,09 | 61,09 | 11.500 |
25 mar 2024 | 61,37 | 61,37 | 61,21 | 61,21 | 61,21 | 3500 |
22 mar 2024 | 61,46 | 62,03 | 61,37 | 61,60 | 61,60 | 33.800 |
21 mar 2024 | 61,65 | 61,68 | 61,55 | 61,55 | 61,55 | 24.700 |
21 mar 2024 | 0.177 Dividendo | |||||
20 mar 2024 | 60,93 | 61,35 | 60,89 | 61,31 | 61,13 | 8300 |
19 mar 2024 | 60,27 | 60,73 | 60,23 | 60,72 | 60,54 | 9100 |
18 mar 2024 | 60,60 | 60,60 | 60,34 | 60,35 | 60,18 | 9000 |
15 mar 2024 | 60,18 | 60,18 | 60,02 | 60,02 | 59,85 | 3700 |
14 mar 2024 | 60,43 | 60,45 | 60,08 | 60,33 | 60,16 | 2400 |
13 mar 2024 | 60,62 | 60,72 | 60,54 | 60,56 | 60,39 | 2500 |
12 mar 2024 | 59,86 | 60,56 | 59,86 | 60,56 | 60,39 | 13.400 |
11 mar 2024 | 59,65 | 60,01 | 59,65 | 59,96 | 59,78 | 14.800 |
08 mar 2024 | 60,78 | 60,78 | 59,98 | 60,08 | 59,91 | 15.100 |
07 mar 2024 | 60,30 | 60,50 | 60,30 | 60,46 | 60,29 | 3500 |
06 mar 2024 | 60,06 | 60,06 | 59,72 | 59,85 | 59,68 | 15.800 |
05 mar 2024 | 59,64 | 59,65 | 59,33 | 59,53 | 59,36 | 9800 |
04 mar 2024 | 60,15 | 60,21 | 59,99 | 59,99 | 59,82 | 1500 |
01 mar 2024 | 59,87 | 60,05 | 59,87 | 60,04 | 59,87 | 12.900 |
29 feb 2024 | 59,52 | 59,62 | 59,19 | 59,58 | 59,41 | 8900 |
28 feb 2024 | 59,23 | 59,31 | 59,13 | 59,17 | 59,00 | 12.800 |
27 feb 2024 | 59,19 | 59,31 | 59,10 | 59,29 | 59,12 | 11.100 |
26 feb 2024 | 59,29 | 59,31 | 59,10 | 59,10 | 58,92 | 18.000 |
23 feb 2024 | 59,18 | 59,35 | 59,18 | 59,25 | 59,08 | 2000 |
22 feb 2024 | 58,89 | 59,23 | 58,80 | 59,17 | 58,99 | 41.800 |
21 feb 2024 | 57,89 | 58,03 | 57,75 | 58,03 | 57,86 | 51.900 |
20 feb 2024 | 58,30 | 58,30 | 57,85 | 57,99 | 57,82 | 47.000 |
16 feb 2024 | 58,48 | 58,63 | 58,32 | 58,33 | 58,16 | 28.200 |
15 feb 2024 | 58,45 | 58,65 | 58,45 | 58,61 | 58,44 | 5500 |
14 feb 2024 | 57,79 | 58,16 | 57,79 | 58,16 | 57,99 | 6400 |
13 feb 2024 | 57,70 | 57,72 | 57,22 | 57,54 | 57,37 | 14.400 |
12 feb 2024 | 58,66 | 58,71 | 58,42 | 58,42 | 58,25 | 34.400 |
09 feb 2024 | 58,12 | 58,30 | 58,12 | 58,30 | 58,13 | 300 |
08 feb 2024 | 57,93 | 57,96 | 57,82 | 57,96 | 57,79 | 2100 |
07 feb 2024 | 57,86 | 57,86 | 57,81 | 57,81 | 57,64 | 2800 |
06 feb 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,19 | 100 |
05 feb 2024 | 57,65 | 57,65 | 57,15 | 57,32 | 57,16 | 2800 |
02 feb 2024 | 57,58 | 57,70 | 57,56 | 57,58 | 57,41 | 1200 |
01 feb 2024 | 56,56 | 56,93 | 56,56 | 56,93 | 56,77 | 5800 |
31 ene 2024 | 56,46 | 56,46 | 56,43 | 56,43 | 56,27 | 200 |
30 ene 2024 | 57,29 | 57,42 | 57,29 | 57,35 | 57,18 | 1000 |
29 ene 2024 | 56,94 | 57,26 | 56,94 | 57,26 | 57,10 | 800 |
26 ene 2024 | 57,04 | 57,04 | 56,88 | 56,88 | 56,72 | 700 |
25 ene 2024 | 56,74 | 56,85 | 56,74 | 56,85 | 56,68 | 200 |
24 ene 2024 | 56,84 | 56,86 | 56,48 | 56,48 | 56,32 | 1400 |
23 ene 2024 | 56,45 | 56,45 | 56,45 | 56,45 | 56,28 | 100 |
22 ene 2024 | 56,43 | 56,44 | 56,26 | 56,37 | 56,21 | 7300 |
19 ene 2024 | 55,71 | 56,12 | 55,71 | 56,11 | 55,94 | 700 |
18 ene 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,27 | 100 |
17 ene 2024 | 54,91 | 54,97 | 54,91 | 54,97 | 54,81 | 1700 |
16 ene 2024 | 55,25 | 55,25 | 55,25 | 55,25 | 55,09 | 100 |
12 ene 2024 | 55,43 | 55,56 | 55,43 | 55,54 | 55,38 | 3800 |
11 ene 2024 | 55,23 | 55,55 | 55,20 | 55,50 | 55,34 | 8000 |
10 ene 2024 | 55,32 | 55,50 | 55,32 | 55,50 | 55,34 | 900 |
09 ene 2024 | 55,10 | 55,29 | 55,10 | 55,29 | 55,13 | 200 |
08 ene 2024 | 54,97 | 55,44 | 54,95 | 55,44 | 55,27 | 1200 |
05 ene 2024 | 54,84 | 54,86 | 54,71 | 54,75 | 54,59 | 12.000 |
04 ene 2024 | 54,87 | 54,87 | 54,61 | 54,61 | 54,45 | 300 |
03 ene 2024 | 55,02 | 55,02 | 54,80 | 54,80 | 54,64 | 1300 |
02 ene 2024 | 55,36 | 55,36 | 55,24 | 55,27 | 55,11 | 4600 |
29 dic 2023 | 55,86 | 55,86 | 55,60 | 55,62 | 55,46 | 400 |
28 dic 2023 | 55,89 | 55,90 | 55,82 | 55,82 | 55,66 | 2700 |
27 dic 2023 | 55,83 | 55,83 | 55,80 | 55,80 | 55,64 | 200 |
26 dic 2023 | 55,76 | 55,78 | 55,75 | 55,78 | 55,62 | 1100 |
22 dic 2023 | 55,68 | 55,68 | 55,50 | 55,50 | 55,34 | 300 |
21 dic 2023 | 55,20 | 55,38 | 55,19 | 55,38 | 55,22 | 1500 |
20 dic 2023 | 55,72 | 55,72 | 54,86 | 54,86 | 54,70 | 1700 |
19 dic 2023 | 55,56 | 55,61 | 55,54 | 55,61 | 55,45 | 35.900 |
18 dic 2023 | 55,24 | 55,33 | 55,24 | 55,28 | 55,12 | 600 |
18 dic 2023 | 0.21 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |