Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 55,47 | 55,85 | 55,31 | 55,71 | 55,71 | 290.700 |
23 may 2024 | 56,24 | 56,24 | 55,05 | 55,28 | 55,28 | 342.400 |
22 may 2024 | 55,90 | 55,98 | 55,43 | 55,75 | 55,75 | 379.900 |
21 may 2024 | 55,61 | 55,96 | 55,42 | 55,82 | 55,82 | 550.800 |
20 may 2024 | 55,94 | 56,20 | 55,70 | 56,15 | 56,15 | 387.600 |
17 may 2024 | 55,89 | 56,00 | 55,56 | 55,92 | 55,92 | 283.700 |
16 may 2024 | 56,22 | 56,30 | 55,76 | 56,00 | 56,00 | 486.800 |
15 may 2024 | 55,58 | 56,10 | 55,33 | 56,03 | 56,03 | 573.500 |
14 may 2024 | 54,99 | 55,23 | 54,76 | 55,18 | 55,18 | 500.300 |
13 may 2024 | 54,73 | 54,94 | 54,61 | 54,74 | 54,74 | 265.300 |
10 may 2024 | 54,64 | 54,91 | 54,41 | 54,47 | 54,47 | 228.300 |
09 may 2024 | 54,37 | 54,50 | 54,13 | 54,48 | 54,48 | 327.600 |
08 may 2024 | 54,47 | 54,50 | 54,14 | 54,43 | 54,43 | 648.000 |
07 may 2024 | 54,90 | 55,12 | 54,61 | 54,78 | 54,78 | 470.800 |
06 may 2024 | 54,18 | 54,84 | 54,18 | 54,81 | 54,81 | 663.300 |
03 may 2024 | 54,47 | 54,58 | 53,65 | 54,08 | 54,08 | 526.100 |
02 may 2024 | 54,62 | 54,71 | 53,64 | 54,41 | 54,41 | 336.900 |
01 may 2024 | 53,88 | 54,97 | 53,79 | 53,97 | 53,97 | 347.200 |
30 abr 2024 | 54,64 | 54,86 | 53,96 | 53,97 | 53,97 | 2.176.500 |
29 abr 2024 | 55,21 | 55,50 | 54,73 | 54,99 | 54,99 | 316.400 |
26 abr 2024 | 54,81 | 55,26 | 54,70 | 54,86 | 54,86 | 318.000 |
25 abr 2024 | 53,70 | 54,36 | 53,53 | 54,18 | 54,18 | 474.600 |
24 abr 2024 | 54,37 | 54,88 | 54,20 | 54,58 | 54,58 | 571.200 |
23 abr 2024 | 53,51 | 54,45 | 53,29 | 54,32 | 54,32 | 637.600 |
22 abr 2024 | 53,37 | 53,52 | 52,54 | 53,26 | 53,26 | 997.600 |
19 abr 2024 | 52,64 | 53,19 | 52,40 | 52,63 | 52,63 | 575.400 |
18 abr 2024 | 52,99 | 53,42 | 52,61 | 52,83 | 52,83 | 951.400 |
17 abr 2024 | 53,81 | 53,87 | 52,85 | 52,92 | 52,92 | 1.113.400 |
16 abr 2024 | 53,36 | 53,77 | 53,23 | 53,49 | 53,49 | 515.300 |
15 abr 2024 | 55,28 | 55,39 | 53,43 | 53,52 | 53,52 | 672.400 |
12 abr 2024 | 55,77 | 55,78 | 54,71 | 54,85 | 54,85 | 365.200 |
11 abr 2024 | 55,80 | 56,09 | 55,31 | 55,97 | 55,97 | 339.900 |
10 abr 2024 | 55,38 | 55,61 | 55,09 | 55,42 | 55,42 | 431.700 |
09 abr 2024 | 55,99 | 56,10 | 55,61 | 56,09 | 56,09 | 345.300 |
08 abr 2024 | 55,89 | 55,94 | 55,36 | 55,69 | 55,69 | 302.300 |
05 abr 2024 | 55,27 | 55,96 | 55,05 | 55,72 | 55,72 | 379.800 |
04 abr 2024 | 56,37 | 56,57 | 55,03 | 55,03 | 55,03 | 599.100 |
03 abr 2024 | 55,76 | 56,13 | 55,45 | 55,84 | 55,84 | 813.400 |
02 abr 2024 | 55,47 | 55,77 | 55,20 | 55,76 | 55,76 | 745.000 |
01 abr 2024 | 56,47 | 56,47 | 55,88 | 56,13 | 56,13 | 570.400 |
28 mar 2024 | 56,05 | 56,67 | 56,05 | 56,39 | 56,39 | 415.700 |
27 mar 2024 | 56,71 | 56,74 | 55,69 | 56,06 | 56,06 | 546.700 |
26 mar 2024 | 56,45 | 56,50 | 56,08 | 56,18 | 56,18 | 681.300 |
25 mar 2024 | 56,36 | 56,48 | 56,04 | 56,12 | 56,12 | 560.800 |
22 mar 2024 | 56,89 | 56,89 | 56,18 | 56,38 | 56,38 | 548.500 |
21 mar 2024 | 57,01 | 57,27 | 56,75 | 56,81 | 56,81 | 865.300 |
21 mar 2024 | 0.024 Dividendo | |||||
20 mar 2024 | 55,85 | 56,69 | 55,80 | 56,63 | 56,61 | 729.700 |
19 mar 2024 | 55,57 | 55,87 | 55,21 | 55,81 | 55,79 | 936.400 |
18 mar 2024 | 56,23 | 56,25 | 55,75 | 55,99 | 55,97 | 800.200 |
15 mar 2024 | 56,96 | 56,96 | 56,03 | 56,12 | 56,10 | 915.500 |
14 mar 2024 | 57,77 | 57,83 | 56,65 | 57,00 | 56,98 | 892.900 |
13 mar 2024 | 57,78 | 58,08 | 57,45 | 57,78 | 57,76 | 957.800 |
12 mar 2024 | 57,73 | 57,99 | 57,29 | 57,83 | 57,81 | 2.167.400 |
11 mar 2024 | 57,00 | 57,60 | 56,80 | 57,41 | 57,39 | 746.000 |
08 mar 2024 | 58,00 | 58,24 | 57,09 | 57,26 | 57,24 | 457.700 |
07 mar 2024 | 57,60 | 57,89 | 57,08 | 57,84 | 57,82 | 1.176.400 |
06 mar 2024 | 58,19 | 58,40 | 56,84 | 57,07 | 57,05 | 1.086.000 |
05 mar 2024 | 57,35 | 57,48 | 56,06 | 56,42 | 56,40 | 991.600 |
04 mar 2024 | 57,95 | 57,99 | 57,55 | 57,80 | 57,78 | 881.300 |
01 mar 2024 | 57,74 | 57,88 | 57,13 | 57,81 | 57,79 | 809.700 |
29 feb 2024 | 57,91 | 58,03 | 57,19 | 57,68 | 57,66 | 701.700 |
28 feb 2024 | 56,72 | 56,99 | 56,45 | 56,88 | 56,86 | 728.200 |
27 feb 2024 | 57,27 | 57,47 | 56,73 | 57,09 | 57,07 | 902.500 |
26 feb 2024 | 56,51 | 57,19 | 56,15 | 56,81 | 56,79 | 804.700 |
23 feb 2024 | 56,07 | 56,49 | 55,87 | 56,15 | 56,13 | 892.700 |
22 feb 2024 | 55,63 | 55,90 | 55,21 | 55,69 | 55,67 | 1.276.300 |
21 feb 2024 | 54,03 | 54,49 | 53,64 | 54,33 | 54,31 | 1.780.600 |
20 feb 2024 | 57,65 | 57,72 | 56,68 | 57,19 | 57,17 | 1.637.000 |
16 feb 2024 | 58,37 | 58,47 | 57,55 | 57,87 | 57,85 | 1.650.400 |
15 feb 2024 | 58,90 | 59,16 | 58,18 | 58,62 | 58,60 | 750.700 |
14 feb 2024 | 58,33 | 58,66 | 58,08 | 58,64 | 58,62 | 563.800 |
13 feb 2024 | 57,52 | 58,09 | 56,85 | 57,68 | 57,66 | 809.100 |
12 feb 2024 | 59,20 | 59,20 | 58,51 | 58,61 | 58,59 | 672.200 |
09 feb 2024 | 58,71 | 59,33 | 58,41 | 59,17 | 59,14 | 817.800 |
08 feb 2024 | 57,25 | 57,90 | 56,90 | 57,84 | 57,82 | 809.100 |
07 feb 2024 | 57,25 | 57,49 | 56,72 | 57,29 | 57,27 | 823.600 |
06 feb 2024 | 56,40 | 56,56 | 55,62 | 56,30 | 56,28 | 622.200 |
05 feb 2024 | 56,23 | 56,29 | 55,23 | 55,90 | 55,88 | 859.300 |
02 feb 2024 | 56,41 | 56,65 | 55,84 | 56,51 | 56,49 | 1.203.100 |
01 feb 2024 | 56,21 | 56,58 | 55,83 | 56,55 | 56,53 | 672.500 |
31 ene 2024 | 56,81 | 56,85 | 55,71 | 55,71 | 55,69 | 718.400 |
30 ene 2024 | 57,40 | 57,48 | 56,85 | 57,11 | 57,09 | 889.100 |
29 ene 2024 | 56,48 | 57,26 | 56,45 | 57,26 | 57,24 | 810.900 |
26 ene 2024 | 56,36 | 56,72 | 56,20 | 56,41 | 56,39 | 698.600 |
25 ene 2024 | 56,85 | 56,93 | 56,00 | 56,28 | 56,26 | 592.600 |
24 ene 2024 | 56,99 | 57,13 | 56,20 | 56,33 | 56,31 | 695.000 |
23 ene 2024 | 56,69 | 56,70 | 56,13 | 56,43 | 56,41 | 469.000 |
22 ene 2024 | 56,30 | 56,63 | 56,18 | 56,50 | 56,48 | 834.800 |
19 ene 2024 | 55,27 | 55,57 | 54,86 | 55,55 | 55,53 | 480.700 |
18 ene 2024 | 54,95 | 55,18 | 54,44 | 55,05 | 55,03 | 1.134.300 |
17 ene 2024 | 54,26 | 54,57 | 53,65 | 54,39 | 54,37 | 724.300 |
16 ene 2024 | 54,88 | 55,07 | 54,50 | 54,88 | 54,86 | 493.700 |
12 ene 2024 | 54,73 | 55,60 | 54,73 | 55,10 | 55,08 | 955.800 |
11 ene 2024 | 54,36 | 54,77 | 54,02 | 54,74 | 54,72 | 755.300 |
10 ene 2024 | 53,56 | 54,15 | 53,38 | 54,14 | 54,12 | 873.100 |
09 ene 2024 | 52,63 | 53,51 | 52,63 | 53,32 | 53,30 | 659.600 |
08 ene 2024 | 51,46 | 52,56 | 51,46 | 52,45 | 52,43 | 418.600 |
05 ene 2024 | 51,35 | 51,69 | 51,26 | 51,38 | 51,36 | 408.600 |
04 ene 2024 | 51,58 | 51,94 | 51,42 | 51,46 | 51,44 | 435.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |