Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 58,03 | 58,97 | 57,79 | 58,77 | 58,77 | 1.058.596 |
27 mar 2024 | 57,66 | 58,30 | 57,51 | 58,28 | 58,28 | 788.100 |
26 mar 2024 | 58,54 | 58,76 | 57,22 | 57,30 | 57,30 | 976.300 |
25 mar 2024 | 58,13 | 59,16 | 58,01 | 58,35 | 58,35 | 910.500 |
22 mar 2024 | 58,86 | 59,40 | 57,70 | 57,87 | 57,87 | 1.534.200 |
21 mar 2024 | 58,00 | 59,81 | 55,50 | 59,00 | 59,00 | 3.008.000 |
20 mar 2024 | 55,14 | 56,32 | 54,93 | 56,01 | 56,01 | 1.483.300 |
19 mar 2024 | 54,03 | 54,99 | 54,03 | 54,50 | 54,50 | 748.800 |
18 mar 2024 | 54,07 | 54,39 | 53,76 | 53,80 | 53,80 | 855.800 |
15 mar 2024 | 52,80 | 54,16 | 52,80 | 53,93 | 53,93 | 2.417.500 |
14 mar 2024 | 52,44 | 53,20 | 52,12 | 53,19 | 53,19 | 994.600 |
13 mar 2024 | 52,91 | 53,49 | 52,38 | 52,73 | 52,73 | 648.300 |
12 mar 2024 | 52,77 | 53,13 | 52,06 | 52,83 | 52,83 | 687.400 |
11 mar 2024 | 53,72 | 53,72 | 51,63 | 52,48 | 52,48 | 1.018.100 |
08 mar 2024 | 54,03 | 54,37 | 53,73 | 54,10 | 54,10 | 827.800 |
07 mar 2024 | 53,10 | 54,03 | 53,09 | 53,65 | 53,65 | 706.200 |
06 mar 2024 | 53,32 | 53,92 | 52,53 | 52,64 | 52,64 | 951.700 |
05 mar 2024 | 52,76 | 54,38 | 52,76 | 53,07 | 53,07 | 776.000 |
04 mar 2024 | 54,06 | 54,45 | 52,78 | 53,05 | 53,05 | 791.300 |
01 mar 2024 | 54,00 | 54,64 | 53,21 | 53,60 | 53,60 | 1.043.100 |
29 feb 2024 | 54,45 | 54,45 | 53,54 | 54,00 | 54,00 | 638.300 |
28 feb 2024 | 53,98 | 54,38 | 53,78 | 54,19 | 54,19 | 462.100 |
27 feb 2024 | 55,14 | 55,20 | 54,24 | 54,57 | 54,57 | 452.100 |
26 feb 2024 | 54,24 | 55,11 | 54,24 | 54,80 | 54,80 | 435.000 |
23 feb 2024 | 53,87 | 54,90 | 53,55 | 54,69 | 54,69 | 680.000 |
22 feb 2024 | 53,21 | 54,03 | 52,71 | 53,87 | 53,87 | 870.000 |
21 feb 2024 | 54,67 | 54,75 | 53,07 | 53,66 | 53,66 | 847.700 |
20 feb 2024 | 54,12 | 55,14 | 53,96 | 54,83 | 54,83 | 733.000 |
16 feb 2024 | 55,12 | 56,08 | 54,99 | 55,03 | 55,03 | 790.800 |
15 feb 2024 | 53,87 | 55,42 | 53,44 | 55,13 | 55,13 | 805.500 |
14 feb 2024 | 52,74 | 53,84 | 52,33 | 53,38 | 53,38 | 972.500 |
13 feb 2024 | 52,89 | 53,12 | 51,71 | 52,40 | 52,40 | 823.000 |
12 feb 2024 | 53,88 | 54,79 | 53,88 | 54,18 | 54,18 | 733.700 |
09 feb 2024 | 53,78 | 54,41 | 53,75 | 54,11 | 54,11 | 813.000 |
08 feb 2024 | 52,80 | 53,89 | 52,62 | 53,80 | 53,80 | 1.098.200 |
07 feb 2024 | 51,00 | 53,16 | 50,51 | 53,10 | 53,10 | 1.385.300 |
06 feb 2024 | 50,18 | 50,96 | 50,18 | 50,95 | 50,95 | 655.800 |
05 feb 2024 | 50,15 | 50,57 | 49,60 | 50,25 | 50,25 | 894.500 |
02 feb 2024 | 51,33 | 51,56 | 50,52 | 51,06 | 51,06 | 1.040.100 |
01 feb 2024 | 52,42 | 52,85 | 51,46 | 51,87 | 51,87 | 1.013.100 |
31 ene 2024 | 52,90 | 53,49 | 52,22 | 52,22 | 52,22 | 958.000 |
30 ene 2024 | 51,98 | 53,13 | 51,82 | 52,92 | 52,92 | 926.500 |
29 ene 2024 | 51,64 | 52,31 | 51,12 | 52,28 | 52,28 | 698.900 |
26 ene 2024 | 52,19 | 52,51 | 51,36 | 51,75 | 51,75 | 957.200 |
25 ene 2024 | 52,24 | 52,37 | 51,42 | 51,84 | 51,84 | 1.065.900 |
24 ene 2024 | 51,84 | 52,21 | 51,48 | 51,80 | 51,80 | 2.471.600 |
23 ene 2024 | 51,62 | 51,72 | 50,95 | 51,19 | 51,19 | 1.995.700 |
22 ene 2024 | 49,88 | 50,78 | 49,88 | 50,76 | 50,76 | 1.090.200 |
19 ene 2024 | 50,34 | 50,47 | 48,95 | 49,90 | 49,90 | 1.200.500 |
18 ene 2024 | 50,57 | 50,63 | 49,65 | 50,20 | 50,20 | 1.172.600 |
17 ene 2024 | 48,75 | 50,31 | 48,74 | 50,13 | 50,13 | 950.300 |
17 ene 2024 | 0.16 Dividendo | |||||
16 ene 2024 | 50,01 | 50,35 | 49,65 | 49,76 | 49,60 | 1.246.400 |
12 ene 2024 | 50,97 | 51,48 | 49,81 | 50,08 | 49,92 | 778.200 |
11 ene 2024 | 50,83 | 51,17 | 49,79 | 50,77 | 50,61 | 1.521.500 |
10 ene 2024 | 49,07 | 49,73 | 49,01 | 49,38 | 49,22 | 1.601.500 |
09 ene 2024 | 51,20 | 51,43 | 49,24 | 49,34 | 49,18 | 1.507.900 |
08 ene 2024 | 49,51 | 52,14 | 49,06 | 51,83 | 51,66 | 2.046.400 |
05 ene 2024 | 48,01 | 48,76 | 47,77 | 48,22 | 48,06 | 1.240.800 |
04 ene 2024 | 49,17 | 49,17 | 48,16 | 48,29 | 48,13 | 1.050.300 |
03 ene 2024 | 49,59 | 49,77 | 48,91 | 48,93 | 48,77 | 1.087.100 |
02 ene 2024 | 49,72 | 50,88 | 49,57 | 50,18 | 50,02 | 687.200 |
29 dic 2023 | 50,41 | 50,62 | 50,01 | 50,04 | 49,88 | 679.400 |
28 dic 2023 | 50,88 | 51,11 | 50,25 | 50,55 | 50,39 | 576.500 |
27 dic 2023 | 51,16 | 51,56 | 50,77 | 50,96 | 50,80 | 585.400 |
26 dic 2023 | 50,89 | 51,37 | 50,80 | 51,12 | 50,96 | 582.400 |
22 dic 2023 | 50,00 | 51,03 | 49,96 | 50,76 | 50,60 | 808.700 |
21 dic 2023 | 49,29 | 49,93 | 49,01 | 49,86 | 49,70 | 968.600 |
20 dic 2023 | 48,48 | 49,78 | 48,09 | 48,66 | 48,50 | 1.104.800 |
19 dic 2023 | 47,75 | 49,02 | 47,54 | 48,65 | 48,49 | 1.105.800 |
18 dic 2023 | 48,90 | 49,03 | 47,46 | 47,49 | 47,34 | 991.500 |
15 dic 2023 | 47,95 | 49,04 | 47,51 | 47,94 | 47,79 | 2.921.500 |
14 dic 2023 | 48,00 | 48,94 | 47,27 | 47,42 | 47,27 | 1.276.800 |
13 dic 2023 | 46,02 | 47,64 | 45,87 | 47,28 | 47,13 | 1.068.400 |
12 dic 2023 | 45,95 | 46,37 | 45,57 | 46,09 | 45,94 | 738.900 |
11 dic 2023 | 45,74 | 46,45 | 45,55 | 45,89 | 45,74 | 913.600 |
08 dic 2023 | 46,09 | 46,88 | 45,68 | 45,78 | 45,63 | 640.500 |
07 dic 2023 | 45,48 | 46,21 | 45,15 | 46,09 | 45,94 | 940.300 |
06 dic 2023 | 45,51 | 46,23 | 45,41 | 45,50 | 45,35 | 746.700 |
05 dic 2023 | 45,98 | 46,00 | 44,93 | 45,33 | 45,18 | 527.100 |
04 dic 2023 | 45,97 | 46,55 | 45,84 | 46,15 | 46,00 | 540.500 |
01 dic 2023 | 45,47 | 46,79 | 45,02 | 46,38 | 46,23 | 927.500 |
30 nov 2023 | 44,96 | 45,89 | 44,79 | 45,33 | 45,18 | 967.300 |
29 nov 2023 | 44,66 | 45,38 | 44,66 | 44,87 | 44,73 | 835.000 |
28 nov 2023 | 44,44 | 44,98 | 44,11 | 44,37 | 44,23 | 1.099.900 |
27 nov 2023 | 43,90 | 44,42 | 43,52 | 44,41 | 44,27 | 896.900 |
24 nov 2023 | 44,25 | 44,30 | 43,84 | 44,05 | 43,91 | 252.400 |
22 nov 2023 | 44,37 | 44,56 | 43,87 | 44,07 | 43,93 | 596.300 |
21 nov 2023 | 44,54 | 44,72 | 43,70 | 43,96 | 43,82 | 898.800 |
20 nov 2023 | 45,22 | 45,32 | 44,47 | 44,58 | 44,44 | 947.600 |
17 nov 2023 | 45,43 | 45,77 | 44,95 | 45,35 | 45,20 | 1.179.900 |
16 nov 2023 | 45,72 | 46,05 | 44,46 | 44,81 | 44,67 | 977.900 |
15 nov 2023 | 45,99 | 46,28 | 45,64 | 45,66 | 45,51 | 906.900 |
14 nov 2023 | 45,97 | 46,50 | 45,56 | 46,18 | 46,03 | 720.100 |
13 nov 2023 | 45,08 | 45,40 | 44,44 | 44,64 | 44,50 | 824.000 |
10 nov 2023 | 45,26 | 45,62 | 45,07 | 45,18 | 45,03 | 721.500 |
09 nov 2023 | 45,63 | 45,89 | 44,89 | 45,07 | 44,93 | 839.300 |
08 nov 2023 | 44,84 | 45,58 | 44,84 | 45,24 | 45,09 | 631.900 |
07 nov 2023 | 45,29 | 45,72 | 44,88 | 45,00 | 44,86 | 1.111.900 |
06 nov 2023 | 45,62 | 45,93 | 45,19 | 45,76 | 45,61 | 988.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |