Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 53,82 | 54,51 | 53,50 | 53,62 | 53,62 | 6.856.000 |
19 abr 2024 | 53,58 | 54,17 | 53,33 | 53,53 | 53,53 | 3.576.700 |
18 abr 2024 | 54,59 | 54,82 | 53,35 | 53,38 | 53,38 | 3.076.800 |
17 abr 2024 | 55,05 | 55,39 | 53,75 | 54,25 | 54,25 | 2.661.800 |
16 abr 2024 | 55,22 | 55,29 | 54,15 | 54,76 | 54,76 | 3.170.100 |
15 abr 2024 | 57,30 | 57,69 | 55,34 | 55,46 | 55,46 | 3.424.900 |
12 abr 2024 | 55,99 | 56,92 | 55,96 | 56,84 | 56,84 | 5.654.100 |
11 abr 2024 | 57,07 | 57,07 | 56,13 | 56,62 | 56,62 | 2.949.900 |
10 abr 2024 | 57,00 | 57,46 | 56,40 | 56,89 | 56,89 | 3.117.200 |
09 abr 2024 | 58,14 | 58,29 | 57,12 | 58,11 | 58,11 | 2.954.400 |
08 abr 2024 | 56,81 | 57,96 | 56,80 | 57,84 | 57,84 | 4.186.400 |
05 abr 2024 | 56,25 | 57,02 | 55,82 | 56,44 | 56,44 | 4.731.000 |
04 abr 2024 | 57,50 | 57,83 | 55,68 | 55,85 | 55,85 | 5.987.000 |
03 abr 2024 | 56,71 | 57,55 | 56,54 | 56,94 | 56,94 | 3.397.100 |
02 abr 2024 | 57,58 | 57,62 | 56,78 | 56,80 | 56,80 | 4.133.700 |
01 abr 2024 | 58,12 | 58,58 | 57,32 | 57,40 | 57,40 | 4.747.700 |
28 mar 2024 | 57,70 | 58,23 | 57,50 | 58,13 | 58,13 | 2.819.600 |
27 mar 2024 | 57,93 | 57,99 | 57,02 | 57,68 | 57,68 | 2.738.200 |
26 mar 2024 | 57,26 | 57,75 | 57,18 | 57,54 | 57,54 | 3.645.000 |
25 mar 2024 | 57,74 | 57,95 | 57,13 | 57,37 | 57,37 | 3.462.600 |
22 mar 2024 | 59,63 | 59,91 | 57,81 | 57,86 | 57,86 | 4.895.700 |
21 mar 2024 | 59,11 | 60,54 | 58,83 | 59,82 | 59,82 | 5.456.200 |
20 mar 2024 | 58,55 | 58,86 | 58,01 | 58,55 | 58,55 | 3.838.300 |
19 mar 2024 | 57,13 | 58,50 | 57,03 | 58,48 | 58,48 | 4.656.900 |
18 mar 2024 | 57,47 | 57,79 | 56,88 | 57,10 | 57,10 | 3.141.500 |
15 mar 2024 | 56,71 | 57,76 | 56,61 | 57,05 | 57,05 | 5.401.700 |
14 mar 2024 | 57,84 | 58,44 | 56,73 | 57,31 | 57,31 | 8.735.800 |
13 mar 2024 | 57,86 | 59,02 | 57,65 | 57,86 | 57,86 | 9.012.000 |
12 mar 2024 | 57,37 | 58,18 | 56,86 | 57,90 | 57,90 | 3.577.400 |
11 mar 2024 | 57,41 | 57,90 | 56,45 | 57,14 | 57,14 | 3.816.900 |
08 mar 2024 | 59,73 | 60,87 | 58,01 | 58,05 | 58,05 | 7.192.300 |
07 mar 2024 | 57,60 | 59,68 | 57,60 | 59,55 | 59,55 | 5.869.100 |
06 mar 2024 | 57,23 | 58,78 | 57,23 | 57,72 | 57,72 | 6.712.500 |
05 mar 2024 | 56,81 | 57,23 | 56,10 | 56,59 | 56,59 | 7.284.100 |
04 mar 2024 | 56,63 | 57,55 | 55,35 | 57,15 | 57,15 | 19.223.200 |
01 mar 2024 | 55,22 | 56,53 | 55,13 | 56,46 | 56,46 | 5.588.800 |
29 feb 2024 | 55,10 | 55,77 | 54,77 | 55,58 | 55,58 | 10.538.900 |
28 feb 2024 | 54,93 | 55,63 | 54,59 | 54,76 | 54,76 | 3.522.100 |
27 feb 2024 | 54,48 | 55,13 | 53,93 | 55,04 | 55,04 | 5.249.800 |
26 feb 2024 | 54,13 | 54,35 | 53,64 | 54,00 | 54,00 | 7.976.100 |
23 feb 2024 | 53,81 | 54,57 | 53,39 | 54,20 | 54,20 | 4.767.700 |
22 feb 2024 | 54,22 | 54,22 | 53,42 | 53,85 | 53,85 | 4.948.500 |
21 feb 2024 | 53,64 | 54,09 | 53,47 | 53,77 | 53,77 | 4.205.900 |
20 feb 2024 | 53,39 | 53,72 | 53,13 | 53,43 | 53,43 | 5.462.700 |
16 feb 2024 | 55,58 | 55,79 | 53,89 | 54,00 | 54,00 | 4.416.100 |
15 feb 2024 | 55,33 | 56,08 | 55,05 | 56,05 | 56,05 | 2.461.500 |
14 feb 2024 | 54,51 | 55,11 | 54,10 | 55,00 | 55,00 | 2.718.300 |
13 feb 2024 | 54,41 | 54,73 | 53,29 | 53,97 | 53,97 | 5.188.700 |
12 feb 2024 | 55,72 | 56,42 | 55,25 | 56,04 | 56,04 | 4.302.300 |
09 feb 2024 | 54,61 | 56,02 | 54,61 | 56,01 | 56,01 | 5.578.600 |
08 feb 2024 | 54,06 | 55,10 | 53,49 | 55,06 | 55,06 | 5.429.500 |
07 feb 2024 | 54,90 | 55,32 | 53,23 | 53,83 | 53,83 | 8.359.000 |
06 feb 2024 | 54,86 | 56,03 | 54,25 | 54,31 | 54,31 | 8.843.000 |
05 feb 2024 | 56,14 | 57,50 | 55,98 | 56,26 | 56,26 | 7.718.400 |
02 feb 2024 | 55,13 | 56,98 | 54,76 | 56,78 | 56,78 | 4.190.100 |
01 feb 2024 | 55,32 | 55,81 | 54,56 | 55,59 | 55,59 | 5.211.600 |
31 ene 2024 | 56,04 | 56,34 | 54,65 | 54,71 | 54,71 | 4.194.200 |
30 ene 2024 | 55,90 | 56,52 | 55,41 | 56,33 | 56,33 | 4.502.200 |
29 ene 2024 | 55,59 | 56,32 | 55,20 | 56,31 | 56,31 | 3.455.300 |
26 ene 2024 | 56,39 | 56,47 | 55,29 | 55,51 | 55,51 | 4.136.800 |
25 ene 2024 | 55,63 | 56,36 | 55,56 | 56,31 | 56,31 | 3.053.000 |
24 ene 2024 | 56,28 | 56,32 | 54,93 | 54,97 | 54,97 | 2.718.100 |
23 ene 2024 | 56,49 | 56,63 | 55,57 | 55,91 | 55,91 | 2.873.600 |
22 ene 2024 | 56,16 | 56,75 | 55,94 | 56,32 | 56,32 | 3.123.900 |
19 ene 2024 | 55,34 | 56,06 | 54,71 | 55,88 | 55,88 | 4.860.800 |
18 ene 2024 | 55,37 | 55,87 | 54,91 | 55,40 | 55,40 | 2.422.800 |
17 ene 2024 | 55,42 | 55,79 | 54,97 | 55,06 | 55,06 | 4.077.400 |
16 ene 2024 | 55,55 | 56,04 | 55,16 | 55,85 | 55,85 | 2.844.200 |
12 ene 2024 | 57,14 | 57,36 | 55,95 | 56,14 | 56,14 | 2.890.700 |
11 ene 2024 | 56,91 | 57,11 | 56,17 | 56,86 | 56,86 | 3.146.000 |
10 ene 2024 | 56,75 | 57,09 | 56,31 | 57,04 | 57,04 | 2.710.500 |
09 ene 2024 | 55,99 | 56,92 | 55,71 | 56,80 | 56,80 | 2.591.500 |
08 ene 2024 | 56,00 | 56,46 | 55,69 | 56,42 | 56,42 | 2.561.100 |
05 ene 2024 | 55,69 | 56,22 | 55,43 | 55,72 | 55,72 | 3.123.600 |
04 ene 2024 | 55,03 | 56,10 | 54,90 | 55,48 | 55,48 | 3.597.800 |
03 ene 2024 | 55,96 | 55,96 | 54,79 | 54,90 | 54,90 | 3.247.500 |
02 ene 2024 | 56,89 | 57,34 | 56,08 | 56,45 | 56,45 | 2.912.600 |
29 dic 2023 | 57,42 | 57,85 | 57,25 | 57,45 | 57,45 | 1.501.800 |
28 dic 2023 | 57,66 | 58,02 | 57,55 | 57,64 | 57,64 | 1.846.900 |
27 dic 2023 | 57,38 | 57,98 | 57,34 | 57,78 | 57,78 | 1.741.800 |
26 dic 2023 | 57,28 | 57,76 | 57,08 | 57,44 | 57,44 | 2.377.200 |
22 dic 2023 | 57,11 | 57,53 | 56,72 | 57,10 | 57,10 | 1.661.400 |
21 dic 2023 | 56,52 | 56,95 | 56,27 | 56,92 | 56,92 | 2.481.700 |
20 dic 2023 | 56,58 | 57,53 | 55,98 | 56,00 | 56,00 | 2.351.800 |
20 dic 2023 | 0.19 Dividendo | |||||
19 dic 2023 | 56,90 | 57,41 | 56,60 | 56,99 | 56,80 | 3.905.100 |
18 dic 2023 | 57,44 | 57,48 | 56,40 | 56,76 | 56,57 | 3.538.000 |
15 dic 2023 | 58,24 | 58,58 | 57,24 | 57,33 | 57,14 | 9.179.500 |
14 dic 2023 | 56,33 | 59,18 | 56,01 | 58,81 | 58,61 | 6.488.700 |
13 dic 2023 | 56,50 | 56,94 | 54,38 | 55,80 | 55,61 | 5.095.800 |
12 dic 2023 | 55,61 | 56,45 | 54,92 | 56,33 | 56,14 | 3.817.200 |
11 dic 2023 | 55,31 | 56,27 | 55,31 | 55,95 | 55,76 | 6.106.200 |
08 dic 2023 | 56,05 | 56,87 | 54,67 | 55,27 | 55,09 | 10.424.000 |
07 dic 2023 | 53,15 | 53,15 | 52,54 | 52,89 | 52,71 | 2.465.000 |
06 dic 2023 | 53,23 | 53,88 | 52,93 | 53,01 | 52,83 | 2.571.000 |
05 dic 2023 | 53,23 | 53,33 | 52,44 | 52,57 | 52,39 | 2.474.700 |
04 dic 2023 | 52,69 | 53,49 | 52,28 | 53,46 | 53,28 | 3.591.000 |
01 dic 2023 | 52,13 | 53,34 | 52,08 | 53,22 | 53,04 | 3.099.800 |
30 nov 2023 | 52,00 | 52,06 | 51,20 | 51,96 | 51,79 | 9.300.800 |
29 nov 2023 | 52,25 | 52,97 | 51,71 | 52,21 | 52,04 | 4.059.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |