Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 57,08 | 57,24 | 56,88 | 57,05 | 57,05 | 926.129 |
31 may 2024 | 56,71 | 56,81 | 56,31 | 56,75 | 56,75 | 3.263.700 |
30 may 2024 | 55,92 | 56,15 | 55,83 | 56,03 | 56,03 | 565.500 |
29 may 2024 | 55,77 | 55,78 | 55,44 | 55,48 | 55,48 | 792.600 |
28 may 2024 | 56,82 | 56,82 | 56,46 | 56,63 | 56,63 | 1.773.600 |
24 may 2024 | 56,20 | 56,38 | 56,15 | 56,31 | 56,31 | 3.212.500 |
23 may 2024 | 56,42 | 56,45 | 55,56 | 55,65 | 55,65 | 465.100 |
22 may 2024 | 56,01 | 56,13 | 55,83 | 55,91 | 55,91 | 572.500 |
21 may 2024 | 56,63 | 56,75 | 56,44 | 56,59 | 56,59 | 621.800 |
20 may 2024 | 56,82 | 57,08 | 56,80 | 56,90 | 56,90 | 1.333.900 |
17 may 2024 | 56,50 | 56,68 | 56,39 | 56,52 | 56,52 | 1.176.200 |
16 may 2024 | 56,58 | 56,65 | 56,13 | 56,15 | 56,15 | 1.595.300 |
15 may 2024 | 56,46 | 56,75 | 56,26 | 56,74 | 56,74 | 1.051.100 |
14 may 2024 | 55,96 | 56,15 | 55,86 | 56,14 | 56,14 | 804.200 |
13 may 2024 | 55,79 | 55,89 | 55,61 | 55,70 | 55,70 | 1.414.800 |
10 may 2024 | 56,14 | 56,18 | 55,83 | 55,94 | 55,94 | 528.700 |
09 may 2024 | 55,72 | 56,20 | 55,69 | 56,20 | 56,20 | 2.104.900 |
08 may 2024 | 55,77 | 56,01 | 55,70 | 55,96 | 55,96 | 2.089.000 |
07 may 2024 | 56,79 | 56,83 | 56,59 | 56,67 | 56,67 | 972.700 |
06 may 2024 | 57,13 | 57,35 | 57,13 | 57,30 | 57,30 | 942.200 |
03 may 2024 | 56,84 | 57,01 | 56,56 | 57,01 | 57,01 | 1.454.900 |
02 may 2024 | 56,16 | 56,41 | 55,88 | 56,32 | 56,32 | 1.170.200 |
01 may 2024 | 55,35 | 55,86 | 55,13 | 55,21 | 55,21 | 1.183.500 |
30 abr 2024 | 55,93 | 55,99 | 55,31 | 55,34 | 55,34 | 1.016.700 |
29 abr 2024 | 55,59 | 55,88 | 55,48 | 55,72 | 55,72 | 1.251.800 |
26 abr 2024 | 54,96 | 55,26 | 54,90 | 55,20 | 55,20 | 1.738.200 |
25 abr 2024 | 54,39 | 54,82 | 54,16 | 54,73 | 54,73 | 1.378.100 |
24 abr 2024 | 55,71 | 55,72 | 55,37 | 55,59 | 55,59 | 1.114.200 |
23 abr 2024 | 55,03 | 55,44 | 55,02 | 55,36 | 55,36 | 819.800 |
22 abr 2024 | 54,94 | 55,40 | 54,88 | 55,22 | 55,22 | 2.310.000 |
19 abr 2024 | 54,79 | 54,95 | 54,55 | 54,68 | 54,68 | 914.900 |
18 abr 2024 | 55,19 | 55,38 | 54,90 | 54,99 | 54,99 | 1.411.000 |
17 abr 2024 | 55,31 | 55,39 | 54,93 | 55,11 | 55,11 | 1.448.700 |
16 abr 2024 | 55,85 | 55,95 | 55,55 | 55,69 | 55,69 | 1.974.600 |
15 abr 2024 | 57,21 | 57,35 | 56,42 | 56,51 | 56,51 | 2.020.000 |
12 abr 2024 | 57,18 | 57,22 | 56,67 | 56,72 | 56,72 | 1.842.600 |
11 abr 2024 | 57,38 | 57,54 | 56,88 | 57,44 | 57,44 | 1.467.800 |
10 abr 2024 | 57,07 | 57,20 | 56,75 | 56,95 | 56,95 | 1.318.800 |
09 abr 2024 | 58,11 | 58,13 | 57,64 | 57,88 | 57,88 | 1.267.500 |
08 abr 2024 | 57,69 | 57,86 | 57,63 | 57,67 | 57,67 | 1.349.800 |
05 abr 2024 | 57,26 | 57,49 | 57,15 | 57,35 | 57,35 | 977.600 |
04 abr 2024 | 57,98 | 58,03 | 57,12 | 57,17 | 57,17 | 2.476.700 |
03 abr 2024 | 57,31 | 57,83 | 57,31 | 57,75 | 57,75 | 1.078.500 |
02 abr 2024 | 57,31 | 57,37 | 57,08 | 57,35 | 57,35 | 1.858.700 |
01 abr 2024 | 57,63 | 57,77 | 57,51 | 57,67 | 57,67 | 2.374.600 |
28 mar 2024 | 58,36 | 58,66 | 58,33 | 58,55 | 58,55 | 736.900 |
27 mar 2024 | 58,67 | 58,78 | 58,51 | 58,76 | 58,76 | 883.500 |
26 mar 2024 | 58,66 | 58,74 | 58,48 | 58,51 | 58,51 | 2.341.700 |
25 mar 2024 | 58,23 | 58,42 | 58,19 | 58,25 | 58,25 | 1.215.600 |
22 mar 2024 | 59,06 | 59,14 | 58,87 | 58,94 | 58,94 | 2.517.700 |
21 mar 2024 | 58,84 | 59,00 | 58,79 | 58,93 | 58,93 | 1.631.400 |
20 mar 2024 | 58,29 | 58,67 | 58,13 | 58,66 | 58,66 | 1.461.200 |
19 mar 2024 | 57,92 | 58,27 | 57,85 | 58,19 | 58,19 | 2.691.500 |
18 mar 2024 | 57,80 | 57,96 | 57,66 | 57,91 | 57,91 | 2.278.000 |
15 mar 2024 | 56,90 | 57,13 | 56,81 | 57,06 | 57,06 | 1.826.800 |
14 mar 2024 | 57,08 | 57,11 | 56,44 | 56,62 | 56,62 | 2.298.800 |
13 mar 2024 | 56,72 | 56,94 | 56,62 | 56,83 | 56,83 | 1.684.800 |
12 mar 2024 | 57,00 | 57,40 | 56,83 | 57,35 | 57,35 | 1.209.200 |
11 mar 2024 | 57,20 | 57,28 | 56,93 | 57,04 | 57,04 | 1.360.800 |
08 mar 2024 | 58,66 | 58,78 | 58,28 | 58,32 | 58,32 | 1.667.800 |
07 mar 2024 | 58,39 | 58,53 | 58,26 | 58,45 | 58,45 | 881.500 |
06 mar 2024 | 58,35 | 58,67 | 58,26 | 58,42 | 58,42 | 3.083.900 |
05 mar 2024 | 57,71 | 57,91 | 57,42 | 57,52 | 57,52 | 5.392.100 |
04 mar 2024 | 57,29 | 57,35 | 57,14 | 57,22 | 57,22 | 1.248.600 |
01 mar 2024 | 57,22 | 57,58 | 57,13 | 57,54 | 57,54 | 621.600 |
29 feb 2024 | 56,72 | 56,78 | 56,34 | 56,59 | 56,59 | 1.486.900 |
28 feb 2024 | 56,23 | 56,34 | 56,16 | 56,22 | 56,22 | 583.800 |
27 feb 2024 | 56,53 | 56,69 | 56,53 | 56,61 | 56,61 | 811.900 |
26 feb 2024 | 56,63 | 56,67 | 56,40 | 56,49 | 56,49 | 4.050.800 |
23 feb 2024 | 56,48 | 56,68 | 56,44 | 56,53 | 56,53 | 1.604.300 |
22 feb 2024 | 56,28 | 56,47 | 56,19 | 56,40 | 56,40 | 6.890.500 |
21 feb 2024 | 55,50 | 55,69 | 55,37 | 55,55 | 55,55 | 855.300 |
20 feb 2024 | 55,65 | 55,76 | 55,43 | 55,65 | 55,65 | 1.810.000 |
16 feb 2024 | 55,33 | 55,61 | 55,21 | 55,37 | 55,37 | 576.700 |
15 feb 2024 | 54,94 | 55,42 | 54,94 | 55,38 | 55,38 | 2.514.700 |
14 feb 2024 | 54,69 | 54,88 | 54,58 | 54,84 | 54,84 | 2.403.900 |
13 feb 2024 | 54,96 | 55,06 | 54,47 | 54,67 | 54,67 | 2.196.400 |
12 feb 2024 | 54,66 | 55,02 | 54,66 | 54,84 | 54,84 | 1.134.400 |
09 feb 2024 | 54,32 | 54,56 | 54,27 | 54,56 | 54,56 | 1.265.200 |
08 feb 2024 | 54,30 | 54,40 | 54,02 | 54,36 | 54,36 | 670.300 |
07 feb 2024 | 54,53 | 54,62 | 54,44 | 54,56 | 54,56 | 2.033.900 |
06 feb 2024 | 53,97 | 54,24 | 53,92 | 54,22 | 54,22 | 1.494.500 |
05 feb 2024 | 54,23 | 54,38 | 53,99 | 54,22 | 54,22 | 595.500 |
02 feb 2024 | 54,23 | 54,61 | 54,13 | 54,47 | 54,47 | 893.000 |
01 feb 2024 | 54,51 | 54,83 | 54,29 | 54,82 | 54,82 | 1.162.200 |
31 ene 2024 | 54,46 | 54,78 | 54,09 | 54,22 | 54,22 | 1.409.300 |
30 ene 2024 | 54,05 | 54,09 | 53,89 | 54,01 | 54,01 | 1.507.800 |
29 ene 2024 | 53,96 | 54,27 | 53,85 | 54,19 | 54,19 | 583.200 |
26 ene 2024 | 53,51 | 53,72 | 53,46 | 53,53 | 53,53 | 541.100 |
25 ene 2024 | 54,16 | 54,16 | 53,78 | 53,94 | 53,94 | 1.307.200 |
24 ene 2024 | 54,29 | 54,44 | 54,12 | 54,15 | 54,15 | 1.934.100 |
23 ene 2024 | 53,89 | 54,12 | 53,85 | 54,09 | 54,09 | 2.485.900 |
22 ene 2024 | 54,45 | 54,72 | 54,44 | 54,60 | 54,60 | 1.971.300 |
19 ene 2024 | 53,68 | 53,95 | 53,45 | 53,95 | 53,95 | 644.400 |
18 ene 2024 | 53,48 | 53,85 | 53,48 | 53,84 | 53,84 | 1.268.100 |
17 ene 2024 | 53,15 | 53,35 | 53,04 | 53,35 | 53,35 | 973.300 |
16 ene 2024 | 54,42 | 54,49 | 53,88 | 53,97 | 53,97 | 1.932.600 |
12 ene 2024 | 54,44 | 54,67 | 54,32 | 54,40 | 54,40 | 2.417.400 |
11 ene 2024 | 53,81 | 53,97 | 53,45 | 53,91 | 53,91 | 5.571.000 |
10 ene 2024 | 53,40 | 53,55 | 53,33 | 53,43 | 53,43 | 4.548.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |