Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 52,87 | 52,81 | 52,79 | 52,79 | 52,79 | 20.767 |
10 may 2024 | 52,72 | 52,79 | 52,72 | 52,76 | 52,76 | 57.500 |
09 may 2024 | 52,75 | 52,75 | 52,70 | 52,72 | 52,72 | 78.100 |
08 may 2024 | 52,70 | 52,74 | 52,66 | 52,72 | 52,72 | 755.600 |
07 may 2024 | 52,68 | 52,70 | 52,65 | 52,67 | 52,67 | 50.000 |
06 may 2024 | 52,66 | 52,66 | 52,61 | 52,62 | 52,62 | 24.700 |
03 may 2024 | 52,61 | 52,62 | 52,59 | 52,61 | 52,61 | 72.400 |
02 may 2024 | 52,59 | 52,60 | 52,58 | 52,59 | 52,59 | 34.600 |
01 may 2024 | 52,65 | 52,65 | 52,52 | 52,60 | 52,60 | 67.300 |
01 may 2024 | 0.275 Dividendo | |||||
30 abr 2024 | 52,81 | 52,81 | 52,75 | 52,75 | 52,48 | 57.100 |
29 abr 2024 | 52,82 | 52,82 | 52,67 | 52,80 | 52,52 | 56.300 |
26 abr 2024 | 52,82 | 52,82 | 52,75 | 52,81 | 52,53 | 41.900 |
25 abr 2024 | 52,81 | 52,81 | 52,70 | 52,70 | 52,43 | 33.400 |
24 abr 2024 | 52,75 | 52,93 | 52,72 | 52,93 | 52,65 | 26.700 |
23 abr 2024 | 52,79 | 52,79 | 52,73 | 52,73 | 52,46 | 33.900 |
22 abr 2024 | 52,75 | 52,75 | 52,69 | 52,72 | 52,45 | 50.800 |
19 abr 2024 | 52,87 | 52,87 | 52,66 | 52,69 | 52,42 | 183.000 |
18 abr 2024 | 52,77 | 52,77 | 52,71 | 52,71 | 52,44 | 31.900 |
17 abr 2024 | 52,75 | 52,80 | 52,68 | 52,80 | 52,52 | 24.600 |
16 abr 2024 | 52,79 | 52,79 | 52,69 | 52,72 | 52,45 | 268.600 |
15 abr 2024 | 52,78 | 52,78 | 52,67 | 52,68 | 52,41 | 36.900 |
12 abr 2024 | 52,72 | 52,74 | 52,66 | 52,70 | 52,43 | 37.400 |
11 abr 2024 | 52,68 | 52,68 | 52,61 | 52,66 | 52,39 | 21.500 |
10 abr 2024 | 52,65 | 52,67 | 52,62 | 52,64 | 52,37 | 15.300 |
09 abr 2024 | 52,68 | 52,68 | 52,60 | 52,64 | 52,37 | 22.900 |
08 abr 2024 | 52,63 | 52,64 | 52,59 | 52,62 | 52,35 | 22.200 |
05 abr 2024 | 52,61 | 52,62 | 52,58 | 52,62 | 52,34 | 29.200 |
04 abr 2024 | 52,55 | 52,57 | 52,53 | 52,56 | 52,29 | 27.100 |
03 abr 2024 | 52,54 | 52,70 | 52,54 | 52,56 | 52,29 | 45.600 |
02 abr 2024 | 52,59 | 52,63 | 52,54 | 52,59 | 52,32 | 45.700 |
01 abr 2024 | 52,51 | 52,59 | 52,51 | 52,57 | 52,30 | 24.300 |
01 abr 2024 | 0.297 Dividendo | |||||
28 mar 2024 | 52,98 | 52,98 | 52,82 | 52,82 | 52,25 | 22.200 |
27 mar 2024 | 52,82 | 52,85 | 52,79 | 52,79 | 52,22 | 36.500 |
26 mar 2024 | 52,81 | 52,85 | 52,72 | 52,74 | 52,17 | 123.600 |
25 mar 2024 | 52,70 | 52,75 | 52,67 | 52,72 | 52,15 | 14.500 |
22 mar 2024 | 52,66 | 52,70 | 52,64 | 52,64 | 52,07 | 22.400 |
21 mar 2024 | 52,66 | 52,66 | 52,60 | 52,60 | 52,03 | 38.800 |
20 mar 2024 | 52,63 | 52,66 | 52,60 | 52,66 | 52,09 | 19.600 |
19 mar 2024 | 52,59 | 52,63 | 52,59 | 52,62 | 52,05 | 17.600 |
18 mar 2024 | 52,55 | 52,61 | 52,55 | 52,60 | 52,03 | 16.800 |
15 mar 2024 | 52,54 | 52,58 | 52,52 | 52,54 | 51,97 | 23.600 |
14 mar 2024 | 52,59 | 52,60 | 52,51 | 52,60 | 52,03 | 19.400 |
13 mar 2024 | 52,50 | 52,60 | 52,50 | 52,60 | 52,03 | 43.300 |
12 mar 2024 | 52,55 | 52,55 | 52,50 | 52,54 | 51,97 | 15.000 |
11 mar 2024 | 52,50 | 52,53 | 52,46 | 52,53 | 51,96 | 13.100 |
08 mar 2024 | 52,46 | 52,49 | 52,44 | 52,47 | 51,90 | 16.700 |
07 mar 2024 | 52,50 | 52,50 | 52,44 | 52,47 | 51,90 | 38.300 |
06 mar 2024 | 52,44 | 52,47 | 52,40 | 52,47 | 51,90 | 15.000 |
05 mar 2024 | 52,46 | 52,46 | 52,40 | 52,41 | 51,84 | 22.000 |
04 mar 2024 | 52,33 | 52,45 | 52,33 | 52,45 | 51,88 | 21.900 |
01 mar 2024 | 52,40 | 52,40 | 52,33 | 52,33 | 51,76 | 32.600 |
01 mar 2024 | 0.264 Dividendo | |||||
29 feb 2024 | 52,63 | 52,67 | 52,59 | 52,63 | 51,81 | 60.300 |
28 feb 2024 | 52,65 | 52,66 | 52,58 | 52,66 | 51,83 | 27.600 |
27 feb 2024 | 52,58 | 52,59 | 52,57 | 52,59 | 51,76 | 104.600 |
26 feb 2024 | 52,51 | 52,56 | 52,51 | 52,56 | 51,73 | 26.500 |
23 feb 2024 | 52,54 | 52,56 | 52,54 | 52,55 | 51,72 | 27.200 |
22 feb 2024 | 52,55 | 52,55 | 52,51 | 52,52 | 51,69 | 20.600 |
21 feb 2024 | 52,52 | 52,55 | 52,51 | 52,55 | 51,72 | 16.100 |
20 feb 2024 | 52,54 | 52,54 | 52,48 | 52,50 | 51,67 | 29.500 |
16 feb 2024 | 52,50 | 52,51 | 52,49 | 52,51 | 51,68 | 18.300 |
15 feb 2024 | 52,55 | 52,55 | 52,48 | 52,48 | 51,65 | 21.700 |
14 feb 2024 | 52,55 | 52,55 | 52,48 | 52,49 | 51,66 | 87.700 |
13 feb 2024 | 52,50 | 52,63 | 52,46 | 52,63 | 51,80 | 19.600 |
12 feb 2024 | 52,43 | 52,47 | 52,43 | 52,47 | 51,64 | 16.600 |
09 feb 2024 | 52,43 | 52,44 | 52,38 | 52,44 | 51,61 | 46.900 |
08 feb 2024 | 52,44 | 52,47 | 52,38 | 52,47 | 51,64 | 41.300 |
07 feb 2024 | 52,45 | 52,45 | 52,30 | 52,38 | 51,55 | 198.300 |
06 feb 2024 | 52,39 | 52,41 | 52,38 | 52,38 | 51,55 | 109.300 |
05 feb 2024 | 52,31 | 52,37 | 52,30 | 52,36 | 51,53 | 29.500 |
02 feb 2024 | 52,34 | 52,39 | 52,30 | 52,35 | 51,52 | 35.800 |
01 feb 2024 | 52,50 | 52,50 | 52,28 | 52,30 | 51,48 | 38.800 |
01 feb 2024 | 0.331 Dividendo | |||||
31 ene 2024 | 52,66 | 52,72 | 52,57 | 52,63 | 51,47 | 23.800 |
30 ene 2024 | 52,58 | 52,61 | 52,58 | 52,61 | 51,45 | 23.400 |
29 ene 2024 | 52,61 | 52,63 | 52,53 | 52,57 | 51,42 | 31.400 |
26 ene 2024 | 52,65 | 52,65 | 52,54 | 52,56 | 51,41 | 24.600 |
25 ene 2024 | 52,63 | 52,63 | 52,53 | 52,57 | 51,42 | 36.900 |
24 ene 2024 | 52,59 | 52,59 | 52,49 | 52,50 | 51,35 | 15.800 |
23 ene 2024 | 52,52 | 52,54 | 52,48 | 52,54 | 51,39 | 41.400 |
22 ene 2024 | 52,48 | 52,48 | 52,42 | 52,48 | 51,33 | 52.400 |
19 ene 2024 | 52,46 | 52,46 | 52,40 | 52,41 | 51,26 | 43.200 |
18 ene 2024 | 52,44 | 52,46 | 52,38 | 52,39 | 51,24 | 39.900 |
17 ene 2024 | 52,36 | 52,44 | 52,36 | 52,40 | 51,25 | 27.100 |
16 ene 2024 | 52,35 | 52,41 | 52,33 | 52,38 | 51,22 | 22.700 |
12 ene 2024 | 52,28 | 52,39 | 52,28 | 52,39 | 51,24 | 50.000 |
11 ene 2024 | 52,39 | 52,40 | 52,30 | 52,30 | 51,15 | 59.200 |
10 ene 2024 | 52,35 | 52,37 | 52,29 | 52,29 | 51,14 | 16.700 |
09 ene 2024 | 52,25 | 52,31 | 52,20 | 52,31 | 51,16 | 29.700 |
08 ene 2024 | 52,34 | 52,34 | 52,24 | 52,24 | 51,09 | 20.300 |
05 ene 2024 | 52,26 | 52,26 | 52,19 | 52,24 | 51,09 | 21.300 |
04 ene 2024 | 52,16 | 52,26 | 52,16 | 52,25 | 51,10 | 66.900 |
03 ene 2024 | 52,19 | 52,23 | 52,17 | 52,18 | 51,03 | 21.600 |
02 ene 2024 | 52,06 | 52,21 | 52,06 | 52,21 | 51,06 | 33.600 |
29 dic 2023 | 52,18 | 52,18 | 52,13 | 52,13 | 50,98 | 16.200 |
28 dic 2023 | 52,09 | 52,17 | 52,09 | 52,11 | 50,97 | 11.600 |
27 dic 2023 | 52,19 | 52,19 | 52,09 | 52,13 | 50,99 | 25.000 |
27 dic 2023 | 0.265 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |