Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 56,20 | 56,26 | 56,20 | 56,26 | 56,26 | 644 |
07 may 2024 | 56,36 | 56,36 | 56,29 | 56,29 | 56,29 | 5000 |
06 may 2024 | 56,15 | 56,24 | 56,15 | 56,24 | 56,24 | 1900 |
03 may 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | 100 |
02 may 2024 | 55,15 | 55,55 | 55,11 | 55,44 | 55,44 | 2300 |
01 may 2024 | 55,29 | 55,29 | 54,93 | 54,93 | 54,93 | 4700 |
30 abr 2024 | 55,27 | 55,27 | 55,03 | 55,03 | 55,03 | 1200 |
29 abr 2024 | 55,62 | 55,65 | 55,62 | 55,65 | 55,65 | 100 |
26 abr 2024 | 55,43 | 55,50 | 55,42 | 55,49 | 55,49 | 5800 |
25 abr 2024 | 54,98 | 55,15 | 54,98 | 55,15 | 55,15 | 4300 |
24 abr 2024 | 55,33 | 55,33 | 55,22 | 55,32 | 55,32 | 1300 |
23 abr 2024 | 55,40 | 55,42 | 55,36 | 55,36 | 55,36 | 1700 |
22 abr 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | 200 |
19 abr 2024 | 54,63 | 54,63 | 54,58 | 54,58 | 54,58 | 400 |
18 abr 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | 200 |
17 abr 2024 | 54,95 | 54,95 | 54,63 | 54,64 | 54,64 | 18.900 |
16 abr 2024 | 54,69 | 54,80 | 54,69 | 54,73 | 54,73 | 1100 |
15 abr 2024 | 55,05 | 55,05 | 54,92 | 55,02 | 55,02 | 500 |
12 abr 2024 | 55,43 | 55,43 | 55,43 | 55,43 | 55,43 | 900 |
11 abr 2024 | 55,91 | 56,06 | 55,91 | 56,02 | 56,02 | 700 |
10 abr 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | 400 |
09 abr 2024 | 56,54 | 56,58 | 56,54 | 56,58 | 56,58 | 900 |
08 abr 2024 | 56,55 | 56,60 | 56,51 | 56,51 | 56,51 | 1300 |
05 abr 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,44 | 100 |
04 abr 2024 | 56,74 | 56,74 | 56,23 | 56,23 | 56,23 | 300 |
03 abr 2024 | 56,53 | 56,56 | 56,53 | 56,54 | 56,54 | 600 |
02 abr 2024 | 56,27 | 56,35 | 56,27 | 56,35 | 56,35 | 600 |
01 abr 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | 200 |
28 mar 2024 | 56,89 | 56,93 | 56,87 | 56,87 | 56,87 | 1000 |
27 mar 2024 | 56,51 | 56,74 | 56,51 | 56,74 | 56,74 | 400 |
26 mar 2024 | 56,37 | 56,40 | 56,26 | 56,26 | 56,26 | 400 |
25 mar 2024 | 56,41 | 56,41 | 56,40 | 56,40 | 56,40 | 500 |
22 mar 2024 | 56,44 | 56,47 | 56,39 | 56,42 | 56,42 | 2200 |
21 mar 2024 | 56,54 | 56,56 | 56,54 | 56,56 | 56,56 | 400 |
20 mar 2024 | 56,00 | 56,31 | 56,00 | 56,31 | 56,31 | 400 |
19 mar 2024 | 55,80 | 55,83 | 55,78 | 55,83 | 55,83 | 1000 |
18 mar 2024 | 55,80 | 55,80 | 55,59 | 55,59 | 55,59 | 2500 |
15 mar 2024 | 55,56 | 55,60 | 55,51 | 55,53 | 55,53 | 3200 |
14 mar 2024 | 55,72 | 55,72 | 55,47 | 55,57 | 55,57 | 1800 |
13 mar 2024 | 55,98 | 55,98 | 55,91 | 55,91 | 55,91 | 200 |
12 mar 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | 100 |
11 mar 2024 | 55,56 | 55,71 | 55,56 | 55,71 | 55,71 | 200 |
08 mar 2024 | 55,82 | 55,82 | 55,82 | 55,82 | 55,82 | 100 |
07 mar 2024 | 55,94 | 55,94 | 55,92 | 55,94 | 55,94 | 600 |
06 mar 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,57 | 100 |
05 mar 2024 | 55,31 | 55,31 | 55,31 | 55,31 | 55,31 | 100 |
04 mar 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | 100 |
01 mar 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,50 | 100 |
29 feb 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,18 | 500 |
28 feb 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | 100 |
27 feb 2024 | 55,00 | 55,05 | 55,00 | 55,01 | 55,01 | 700 |
26 feb 2024 | 54,99 | 55,00 | 54,88 | 54,92 | 54,92 | 10.000 |
23 feb 2024 | 55,08 | 55,08 | 55,00 | 55,00 | 55,00 | 500 |
22 feb 2024 | 54,92 | 54,93 | 54,90 | 54,90 | 54,90 | 1100 |
21 feb 2024 | 54,40 | 54,46 | 54,34 | 54,46 | 54,46 | 1300 |
20 feb 2024 | 54,35 | 54,40 | 54,31 | 54,39 | 54,39 | 2600 |
16 feb 2024 | 54,66 | 54,71 | 54,52 | 54,52 | 54,52 | 2700 |
15 feb 2024 | 54,55 | 54,68 | 54,55 | 54,68 | 54,68 | 500 |
14 feb 2024 | 54,00 | 54,18 | 53,99 | 54,18 | 54,18 | 6900 |
13 feb 2024 | 54,11 | 54,11 | 53,69 | 53,69 | 53,69 | 800 |
12 feb 2024 | 54,64 | 54,64 | 54,58 | 54,58 | 54,58 | 700 |
09 feb 2024 | 54,36 | 54,36 | 54,34 | 54,34 | 54,34 | 400 |
08 feb 2024 | 54,21 | 54,21 | 54,17 | 54,17 | 54,17 | 300 |
07 feb 2024 | 54,15 | 54,16 | 54,15 | 54,16 | 54,16 | 600 |
06 feb 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | 100 |
05 feb 2024 | 53,75 | 53,80 | 53,75 | 53,78 | 53,78 | 2000 |
02 feb 2024 | 54,01 | 54,21 | 54,01 | 54,13 | 54,13 | 600 |
01 feb 2024 | 53,90 | 54,14 | 53,90 | 54,10 | 54,10 | 400 |
31 ene 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | 200 |
30 ene 2024 | 54,12 | 54,18 | 54,12 | 54,18 | 54,18 | 1800 |
29 ene 2024 | 54,13 | 54,19 | 54,13 | 54,19 | 54,19 | 800 |
26 ene 2024 | 53,99 | 53,99 | 53,83 | 53,90 | 53,90 | 15.400 |
25 ene 2024 | 53,79 | 53,85 | 53,79 | 53,85 | 53,85 | 5600 |
24 ene 2024 | 53,75 | 53,75 | 53,58 | 53,58 | 53,58 | 4200 |
23 ene 2024 | 53,46 | 53,56 | 53,45 | 53,54 | 53,54 | 2200 |
22 ene 2024 | 53,60 | 53,62 | 53,52 | 53,57 | 53,57 | 23.100 |
19 ene 2024 | 53,00 | 53,32 | 53,00 | 53,31 | 53,31 | 10.600 |
18 ene 2024 | 52,91 | 53,00 | 52,75 | 52,98 | 52,98 | 3800 |
17 ene 2024 | 52,76 | 52,78 | 52,65 | 52,75 | 52,75 | 8900 |
16 ene 2024 | 53,07 | 53,07 | 53,06 | 53,07 | 53,07 | 600 |
12 ene 2024 | 53,53 | 53,58 | 53,53 | 53,57 | 53,57 | 1600 |
11 ene 2024 | 53,28 | 53,49 | 53,25 | 53,49 | 53,49 | 6300 |
10 ene 2024 | 53,43 | 53,50 | 53,43 | 53,49 | 53,49 | 500 |
09 ene 2024 | 53,39 | 53,41 | 53,31 | 53,41 | 53,41 | 1000 |
08 ene 2024 | 53,50 | 53,67 | 53,50 | 53,67 | 53,67 | 1200 |
05 ene 2024 | 53,47 | 53,47 | 53,28 | 53,29 | 53,29 | 800 |
04 ene 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | 200 |
03 ene 2024 | 53,49 | 53,49 | 53,38 | 53,38 | 53,38 | 2200 |
02 ene 2024 | 53,65 | 53,75 | 53,65 | 53,75 | 53,75 | 700 |
29 dic 2023 | 54,08 | 54,12 | 54,08 | 54,08 | 54,08 | 800 |
28 dic 2023 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | 100 |
27 dic 2023 | 54,25 | 54,32 | 54,25 | 54,25 | 54,25 | 1600 |
26 dic 2023 | 53,96 | 54,12 | 53,96 | 54,12 | 54,12 | 2000 |
22 dic 2023 | 53,95 | 53,95 | 53,86 | 53,86 | 53,86 | 1300 |
21 dic 2023 | 53,62 | 53,76 | 53,51 | 53,76 | 53,76 | 2600 |
20 dic 2023 | 53,84 | 53,84 | 53,38 | 53,38 | 53,38 | 4600 |
20 dic 2023 | 0.6 Dividendo | |||||
19 dic 2023 | 54,36 | 54,38 | 54,36 | 54,38 | 53,78 | 400 |
18 dic 2023 | 54,05 | 54,05 | 53,93 | 53,96 | 53,37 | 1000 |
15 dic 2023 | 53,97 | 54,00 | 53,86 | 53,90 | 53,31 | 1500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |