Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 58,46 | 58,65 | 58,26 | 58,53 | 58,53 | 10.173 |
22 may 2024 | 57,71 | 58,61 | 57,71 | 58,19 | 58,19 | 103.100 |
21 may 2024 | 57,58 | 58,38 | 57,57 | 58,08 | 58,08 | 50.700 |
20 may 2024 | 57,92 | 58,80 | 57,60 | 57,61 | 57,61 | 64.900 |
17 may 2024 | 58,00 | 58,17 | 56,97 | 58,11 | 58,11 | 75.100 |
16 may 2024 | 57,58 | 57,93 | 56,95 | 57,90 | 57,90 | 50.100 |
15 may 2024 | 57,05 | 57,85 | 56,83 | 57,36 | 57,36 | 65.900 |
14 may 2024 | 57,18 | 57,92 | 56,36 | 56,74 | 56,74 | 49.400 |
13 may 2024 | 57,80 | 58,20 | 56,57 | 56,63 | 56,63 | 58.500 |
10 may 2024 | 57,56 | 58,00 | 56,85 | 57,55 | 57,55 | 46.300 |
09 may 2024 | 57,03 | 57,47 | 56,71 | 57,19 | 57,19 | 67.700 |
08 may 2024 | 60,00 | 60,00 | 55,43 | 56,54 | 56,54 | 306.600 |
07 may 2024 | 55,80 | 55,86 | 55,18 | 55,18 | 55,18 | 69.800 |
06 may 2024 | 56,24 | 56,25 | 55,36 | 55,79 | 55,79 | 46.400 |
03 may 2024 | 55,80 | 55,90 | 55,07 | 55,90 | 55,90 | 37.900 |
02 may 2024 | 55,48 | 55,48 | 54,76 | 55,07 | 55,07 | 59.800 |
01 may 2024 | 54,37 | 55,12 | 54,29 | 54,35 | 54,35 | 56.200 |
30 abr 2024 | 54,10 | 54,73 | 54,01 | 54,09 | 54,09 | 79.600 |
29 abr 2024 | 54,14 | 54,46 | 54,14 | 54,15 | 54,15 | 29.800 |
26 abr 2024 | 53,93 | 54,66 | 53,78 | 53,94 | 53,94 | 44.200 |
25 abr 2024 | 53,87 | 54,07 | 53,30 | 54,05 | 54,05 | 48.300 |
24 abr 2024 | 53,91 | 54,52 | 53,19 | 54,05 | 54,05 | 130.100 |
23 abr 2024 | 52,62 | 54,38 | 52,62 | 54,05 | 54,05 | 120.900 |
22 abr 2024 | 52,29 | 52,87 | 52,15 | 52,23 | 52,23 | 97.500 |
19 abr 2024 | 51,69 | 52,56 | 51,69 | 52,02 | 52,02 | 70.200 |
18 abr 2024 | 51,39 | 52,59 | 51,39 | 51,85 | 51,85 | 101.300 |
17 abr 2024 | 53,38 | 53,74 | 51,48 | 51,48 | 51,48 | 119.100 |
16 abr 2024 | 54,93 | 54,99 | 53,27 | 53,34 | 53,34 | 178.800 |
15 abr 2024 | 55,56 | 55,80 | 54,73 | 55,38 | 55,38 | 69.100 |
12 abr 2024 | 55,74 | 55,84 | 54,72 | 54,84 | 54,84 | 101.000 |
11 abr 2024 | 55,93 | 55,93 | 55,00 | 55,56 | 55,56 | 73.900 |
10 abr 2024 | 56,56 | 56,56 | 54,79 | 55,61 | 55,61 | 184.500 |
09 abr 2024 | 55,93 | 58,19 | 55,93 | 56,81 | 56,81 | 314.100 |
08 abr 2024 | 57,65 | 57,74 | 54,69 | 55,86 | 55,86 | 700.000 |
05 abr 2024 | 48,34 | 48,69 | 48,25 | 48,58 | 48,58 | 40.200 |
04 abr 2024 | 48,97 | 49,14 | 48,29 | 48,47 | 48,47 | 51.700 |
03 abr 2024 | 48,21 | 48,95 | 48,21 | 48,53 | 48,53 | 55.500 |
02 abr 2024 | 49,15 | 49,35 | 48,33 | 48,47 | 48,47 | 79.700 |
01 abr 2024 | 51,56 | 51,56 | 49,45 | 49,56 | 49,56 | 109.700 |
28 mar 2024 | 50,71 | 51,31 | 50,49 | 51,30 | 51,30 | 99.700 |
27 mar 2024 | 49,94 | 50,48 | 49,94 | 50,45 | 50,45 | 63.900 |
26 mar 2024 | 49,72 | 49,89 | 49,37 | 49,50 | 49,50 | 39.300 |
25 mar 2024 | 50,37 | 50,56 | 49,67 | 49,67 | 49,67 | 56.700 |
22 mar 2024 | 51,28 | 51,38 | 50,09 | 50,16 | 50,16 | 69.900 |
21 mar 2024 | 51,12 | 51,49 | 50,98 | 51,04 | 51,04 | 48.800 |
20 mar 2024 | 49,68 | 51,45 | 49,68 | 51,16 | 51,16 | 72.200 |
19 mar 2024 | 49,71 | 50,14 | 49,70 | 49,92 | 49,92 | 58.600 |
18 mar 2024 | 50,18 | 50,18 | 49,58 | 49,58 | 49,58 | 84.800 |
15 mar 2024 | 50,06 | 50,95 | 50,06 | 50,25 | 50,25 | 220.600 |
14 mar 2024 | 50,54 | 50,76 | 50,15 | 50,33 | 50,33 | 83.600 |
13 mar 2024 | 49,83 | 50,48 | 49,83 | 50,37 | 50,37 | 65.500 |
12 mar 2024 | 49,97 | 50,07 | 49,20 | 49,87 | 49,87 | 76.100 |
11 mar 2024 | 49,53 | 50,35 | 49,47 | 50,25 | 50,25 | 82.100 |
08 mar 2024 | 49,94 | 50,31 | 49,10 | 49,64 | 49,64 | 89.300 |
07 mar 2024 | 49,27 | 50,07 | 49,27 | 49,97 | 49,97 | 82.000 |
06 mar 2024 | 48,54 | 49,30 | 48,38 | 49,14 | 49,14 | 68.400 |
05 mar 2024 | 48,61 | 49,07 | 47,87 | 48,15 | 48,15 | 96.200 |
04 mar 2024 | 48,56 | 48,92 | 48,35 | 48,57 | 48,57 | 67.100 |
01 mar 2024 | 48,07 | 48,59 | 47,53 | 48,50 | 48,50 | 83.600 |
29 feb 2024 | 48,81 | 48,81 | 47,71 | 47,72 | 47,72 | 100.600 |
28 feb 2024 | 48,29 | 48,82 | 48,25 | 48,38 | 48,38 | 100.800 |
27 feb 2024 | 48,71 | 48,97 | 48,23 | 48,28 | 48,28 | 67.600 |
26 feb 2024 | 48,66 | 49,24 | 48,38 | 48,73 | 48,73 | 98.600 |
23 feb 2024 | 48,72 | 49,46 | 48,63 | 48,82 | 48,82 | 50.200 |
22 feb 2024 | 49,18 | 49,18 | 48,46 | 48,92 | 48,92 | 70.900 |
21 feb 2024 | 48,56 | 49,41 | 48,56 | 49,37 | 49,37 | 69.200 |
20 feb 2024 | 48,63 | 49,49 | 48,63 | 48,82 | 48,82 | 91.900 |
16 feb 2024 | 51,00 | 51,00 | 48,85 | 49,13 | 49,13 | 169.800 |
15 feb 2024 | 51,07 | 51,60 | 50,39 | 51,60 | 51,60 | 90.900 |
14 feb 2024 | 50,00 | 50,84 | 49,69 | 50,77 | 50,77 | 90.200 |
13 feb 2024 | 50,12 | 50,56 | 49,02 | 49,50 | 49,50 | 115.800 |
12 feb 2024 | 50,12 | 51,40 | 50,12 | 50,92 | 50,92 | 67.600 |
09 feb 2024 | 49,69 | 50,24 | 49,40 | 50,22 | 50,22 | 52.500 |
08 feb 2024 | 48,84 | 49,63 | 48,70 | 49,58 | 49,58 | 71.800 |
07 feb 2024 | 49,48 | 49,51 | 48,89 | 48,89 | 48,89 | 63.800 |
06 feb 2024 | 48,80 | 49,42 | 48,72 | 49,41 | 49,41 | 97.600 |
05 feb 2024 | 49,80 | 49,80 | 48,58 | 48,97 | 48,97 | 74.600 |
02 feb 2024 | 49,86 | 50,41 | 49,75 | 50,33 | 50,33 | 65.900 |
01 feb 2024 | 49,35 | 50,35 | 49,13 | 50,35 | 50,35 | 102.700 |
31 ene 2024 | 49,68 | 50,75 | 49,12 | 49,35 | 49,35 | 248.400 |
30 ene 2024 | 49,75 | 50,13 | 49,37 | 49,51 | 49,51 | 300.900 |
29 ene 2024 | 50,83 | 50,97 | 49,46 | 49,53 | 49,53 | 305.900 |
26 ene 2024 | 51,36 | 51,50 | 50,56 | 50,64 | 50,64 | 56.300 |
25 ene 2024 | 51,02 | 51,10 | 50,43 | 51,04 | 51,04 | 97.100 |
24 ene 2024 | 50,99 | 51,04 | 50,36 | 50,57 | 50,57 | 58.100 |
23 ene 2024 | 51,08 | 51,53 | 50,49 | 50,53 | 50,53 | 102.000 |
22 ene 2024 | 49,66 | 50,78 | 49,66 | 50,68 | 50,68 | 131.900 |
19 ene 2024 | 50,22 | 50,22 | 48,97 | 49,19 | 49,19 | 127.800 |
18 ene 2024 | 49,27 | 49,83 | 48,95 | 49,82 | 49,82 | 48.000 |
17 ene 2024 | 48,63 | 49,22 | 48,63 | 49,14 | 49,14 | 87.100 |
16 ene 2024 | 49,96 | 50,39 | 48,96 | 49,10 | 49,10 | 122.200 |
12 ene 2024 | 50,08 | 50,24 | 49,74 | 50,21 | 50,21 | 72.400 |
11 ene 2024 | 49,76 | 49,97 | 49,32 | 49,59 | 49,59 | 97.000 |
10 ene 2024 | 49,65 | 49,94 | 48,82 | 49,90 | 49,90 | 109.600 |
09 ene 2024 | 49,35 | 49,35 | 48,23 | 48,58 | 48,58 | 166.700 |
08 ene 2024 | 51,14 | 51,14 | 48,02 | 49,69 | 49,69 | 197.800 |
05 ene 2024 | 51,57 | 52,00 | 51,46 | 51,63 | 51,63 | 69.600 |
04 ene 2024 | 51,57 | 52,05 | 51,41 | 51,66 | 51,66 | 120.800 |
03 ene 2024 | 52,15 | 52,38 | 51,21 | 51,23 | 51,23 | 86.800 |
02 ene 2024 | 51,90 | 52,71 | 51,81 | 52,26 | 52,26 | 60.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |