Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 48,81 | 49,55 | 48,64 | 48,85 | 48,85 | 37.084 |
02 may 2024 | 48,46 | 48,85 | 48,34 | 48,43 | 48,43 | 62.300 |
01 may 2024 | 49,24 | 49,24 | 48,35 | 48,36 | 48,36 | 71.800 |
30 abr 2024 | 49,91 | 49,91 | 48,92 | 49,07 | 49,07 | 33.900 |
29 abr 2024 | 49,51 | 50,10 | 49,51 | 49,97 | 49,97 | 34.300 |
26 abr 2024 | 49,38 | 49,76 | 49,35 | 49,46 | 49,46 | 41.900 |
25 abr 2024 | 49,97 | 50,07 | 49,23 | 49,50 | 49,50 | 53.300 |
24 abr 2024 | 50,75 | 50,75 | 49,86 | 50,29 | 50,29 | 87.200 |
23 abr 2024 | 50,67 | 50,84 | 50,40 | 50,75 | 50,75 | 45.700 |
22 abr 2024 | 50,75 | 50,75 | 50,18 | 50,51 | 50,51 | 36.400 |
19 abr 2024 | 50,46 | 50,79 | 50,42 | 50,43 | 50,43 | 33.700 |
18 abr 2024 | 50,85 | 50,85 | 50,15 | 50,30 | 50,30 | 35.300 |
17 abr 2024 | 50,36 | 50,57 | 50,17 | 50,44 | 50,44 | 33.900 |
16 abr 2024 | 50,63 | 50,63 | 49,82 | 49,91 | 49,91 | 37.900 |
15 abr 2024 | 51,21 | 51,23 | 50,47 | 50,60 | 50,60 | 52.200 |
12 abr 2024 | 51,57 | 51,57 | 50,57 | 50,78 | 50,78 | 57.400 |
11 abr 2024 | 51,50 | 52,10 | 51,47 | 51,74 | 51,74 | 44.300 |
10 abr 2024 | 52,00 | 52,00 | 51,19 | 51,43 | 51,43 | 35.400 |
09 abr 2024 | 52,41 | 52,61 | 52,13 | 52,31 | 52,31 | 33.600 |
08 abr 2024 | 52,24 | 52,76 | 52,13 | 52,14 | 52,14 | 64.500 |
05 abr 2024 | 52,41 | 52,60 | 52,10 | 52,45 | 52,45 | 40.200 |
04 abr 2024 | 53,23 | 53,39 | 52,63 | 52,82 | 52,82 | 42.200 |
03 abr 2024 | 52,25 | 53,06 | 52,10 | 52,87 | 52,87 | 54.300 |
02 abr 2024 | 52,28 | 52,64 | 51,80 | 52,20 | 52,20 | 60.300 |
01 abr 2024 | 53,35 | 53,35 | 52,32 | 52,36 | 52,36 | 62.100 |
28 mar 2024 | 52,97 | 53,45 | 52,74 | 52,95 | 52,95 | 35.700 |
27 mar 2024 | 52,44 | 53,12 | 52,38 | 53,07 | 53,07 | 35.000 |
26 mar 2024 | 52,21 | 52,30 | 51,77 | 52,08 | 52,08 | 40.200 |
25 mar 2024 | 51,85 | 52,17 | 51,52 | 51,91 | 51,91 | 60.400 |
22 mar 2024 | 52,90 | 52,97 | 51,98 | 51,99 | 51,99 | 76.800 |
21 mar 2024 | 53,81 | 54,00 | 52,85 | 52,87 | 52,87 | 64.100 |
20 mar 2024 | 53,71 | 53,89 | 53,21 | 53,62 | 53,62 | 95.700 |
19 mar 2024 | 53,74 | 54,00 | 53,07 | 53,53 | 53,53 | 74.600 |
18 mar 2024 | 55,10 | 55,10 | 53,65 | 53,70 | 53,70 | 98.300 |
15 mar 2024 | 54,96 | 55,40 | 54,36 | 55,03 | 55,03 | 108.000 |
14 mar 2024 | 56,04 | 56,04 | 54,50 | 54,60 | 54,60 | 107.500 |
13 mar 2024 | 55,51 | 55,99 | 55,46 | 55,76 | 55,76 | 69.600 |
12 mar 2024 | 56,46 | 56,46 | 55,37 | 55,70 | 55,70 | 52.000 |
11 mar 2024 | 55,82 | 56,36 | 55,61 | 56,17 | 56,17 | 65.400 |
08 mar 2024 | 55,90 | 55,97 | 55,21 | 55,60 | 55,60 | 60.900 |
07 mar 2024 | 57,06 | 57,06 | 55,05 | 55,56 | 55,56 | 68.200 |
07 mar 2024 | 0.218 Dividendo | |||||
06 mar 2024 | 56,64 | 56,81 | 54,96 | 56,68 | 56,46 | 69.300 |
05 mar 2024 | 60,16 | 61,32 | 60,16 | 61,10 | 60,86 | 67.600 |
04 mar 2024 | 60,36 | 60,95 | 60,35 | 60,55 | 60,32 | 25.100 |
01 mar 2024 | 60,41 | 61,08 | 59,68 | 60,68 | 60,45 | 32.300 |
29 feb 2024 | 59,36 | 60,15 | 59,15 | 59,94 | 59,71 | 67.400 |
28 feb 2024 | 58,46 | 59,79 | 58,46 | 59,51 | 59,28 | 44.700 |
27 feb 2024 | 58,43 | 58,90 | 58,30 | 58,87 | 58,64 | 19.700 |
26 feb 2024 | 58,98 | 58,98 | 57,67 | 58,23 | 58,01 | 50.700 |
23 feb 2024 | 58,69 | 59,29 | 58,66 | 58,79 | 58,56 | 41.500 |
22 feb 2024 | 59,35 | 59,61 | 58,86 | 58,88 | 58,65 | 28.600 |
21 feb 2024 | 60,03 | 60,16 | 59,55 | 59,94 | 59,71 | 17.400 |
20 feb 2024 | 58,48 | 60,09 | 58,48 | 59,71 | 59,48 | 27.200 |
16 feb 2024 | 60,01 | 60,32 | 58,79 | 59,03 | 58,80 | 31.300 |
15 feb 2024 | 59,32 | 59,60 | 59,04 | 59,31 | 59,08 | 42.900 |
14 feb 2024 | 58,38 | 58,86 | 57,84 | 58,85 | 58,62 | 33.800 |
13 feb 2024 | 58,70 | 58,84 | 57,56 | 58,09 | 57,87 | 39.400 |
12 feb 2024 | 58,58 | 59,55 | 58,35 | 59,31 | 59,08 | 36.400 |
09 feb 2024 | 58,32 | 58,39 | 57,88 | 58,27 | 58,05 | 31.900 |
08 feb 2024 | 58,64 | 59,01 | 58,20 | 58,56 | 58,33 | 54.800 |
07 feb 2024 | 58,57 | 58,65 | 57,93 | 58,64 | 58,41 | 85.000 |
06 feb 2024 | 57,89 | 58,38 | 57,78 | 58,27 | 58,05 | 30.500 |
05 feb 2024 | 58,20 | 58,20 | 56,95 | 57,66 | 57,44 | 42.500 |
02 feb 2024 | 58,63 | 58,63 | 57,64 | 58,35 | 58,13 | 30.700 |
01 feb 2024 | 56,92 | 58,71 | 56,67 | 58,69 | 58,46 | 24.600 |
31 ene 2024 | 57,91 | 57,93 | 56,22 | 56,37 | 56,15 | 69.400 |
30 ene 2024 | 57,77 | 58,24 | 57,51 | 57,79 | 57,57 | 37.200 |
29 ene 2024 | 58,23 | 58,31 | 56,87 | 58,31 | 58,09 | 49.600 |
26 ene 2024 | 57,98 | 59,27 | 57,98 | 58,47 | 58,25 | 43.000 |
25 ene 2024 | 56,55 | 57,32 | 56,55 | 57,31 | 57,09 | 61.600 |
24 ene 2024 | 57,48 | 57,48 | 56,49 | 56,57 | 56,35 | 45.400 |
23 ene 2024 | 56,54 | 57,08 | 56,18 | 56,86 | 56,64 | 43.200 |
22 ene 2024 | 56,61 | 56,80 | 55,91 | 55,97 | 55,75 | 43.400 |
19 ene 2024 | 56,73 | 56,83 | 55,94 | 56,66 | 56,44 | 46.400 |
18 ene 2024 | 56,05 | 56,65 | 55,84 | 56,53 | 56,31 | 40.900 |
17 ene 2024 | 56,02 | 56,56 | 55,80 | 56,13 | 55,91 | 53.000 |
16 ene 2024 | 58,50 | 58,50 | 56,51 | 56,76 | 56,54 | 37.600 |
12 ene 2024 | 57,83 | 58,64 | 57,83 | 58,04 | 57,82 | 72.700 |
11 ene 2024 | 57,87 | 57,87 | 56,74 | 57,73 | 57,51 | 41.800 |
10 ene 2024 | 57,66 | 58,20 | 57,55 | 58,12 | 57,90 | 117.800 |
09 ene 2024 | 57,66 | 57,98 | 57,30 | 57,95 | 57,73 | 65.000 |
08 ene 2024 | 57,05 | 58,04 | 57,05 | 58,04 | 57,82 | 67.200 |
05 ene 2024 | 58,24 | 58,26 | 57,00 | 57,44 | 57,22 | 51.600 |
04 ene 2024 | 57,94 | 58,72 | 57,94 | 58,15 | 57,93 | 66.700 |
03 ene 2024 | 59,00 | 59,00 | 57,49 | 58,17 | 57,95 | 82.100 |
02 ene 2024 | 59,54 | 60,08 | 58,89 | 59,20 | 58,97 | 87.900 |
29 dic 2023 | 59,50 | 59,93 | 59,41 | 59,59 | 59,36 | 54.400 |
28 dic 2023 | 59,37 | 60,04 | 59,37 | 59,81 | 59,58 | 54.500 |
27 dic 2023 | 59,54 | 59,93 | 59,35 | 59,72 | 59,49 | 89.600 |
26 dic 2023 | 59,73 | 60,04 | 59,39 | 59,89 | 59,66 | 44.800 |
22 dic 2023 | 59,74 | 60,22 | 59,39 | 59,82 | 59,59 | 32.300 |
21 dic 2023 | 59,92 | 60,17 | 58,88 | 59,77 | 59,54 | 50.500 |
20 dic 2023 | 60,69 | 61,04 | 58,98 | 59,26 | 59,03 | 104.000 |
19 dic 2023 | 60,80 | 61,45 | 60,80 | 61,26 | 61,02 | 62.400 |
18 dic 2023 | 59,63 | 60,76 | 59,63 | 60,29 | 60,06 | 66.400 |
15 dic 2023 | 58,17 | 60,43 | 58,17 | 59,84 | 59,61 | 194.400 |
14 dic 2023 | 59,28 | 60,81 | 59,28 | 60,62 | 60,39 | 111.700 |
13 dic 2023 | 58,71 | 59,21 | 57,38 | 59,06 | 58,83 | 238.900 |
12 dic 2023 | 58,18 | 58,96 | 57,99 | 58,71 | 58,48 | 54.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |