Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 60,19 | 60,31 | 60,04 | 60,05 | 60,05 | 5809 |
02 may 2024 | 59,42 | 59,76 | 59,33 | 59,69 | 59,69 | 3000 |
01 may 2024 | 58,97 | 59,67 | 58,89 | 58,89 | 58,89 | 5800 |
30 abr 2024 | 59,54 | 59,54 | 59,08 | 59,08 | 59,08 | 3600 |
29 abr 2024 | 59,29 | 59,89 | 59,29 | 59,84 | 59,84 | 9400 |
26 abr 2024 | 58,90 | 59,01 | 58,84 | 59,01 | 59,01 | 16.500 |
25 abr 2024 | 57,90 | 58,36 | 57,90 | 58,32 | 58,32 | 30.300 |
24 abr 2024 | 58,45 | 58,58 | 58,31 | 58,54 | 58,54 | 79.500 |
23 abr 2024 | 58,09 | 58,72 | 58,09 | 58,64 | 58,64 | 12.000 |
22 abr 2024 | 57,71 | 58,14 | 57,70 | 57,97 | 57,97 | 10.100 |
19 abr 2024 | 57,36 | 57,51 | 57,25 | 57,33 | 57,33 | 2800 |
18 abr 2024 | 57,49 | 57,73 | 57,33 | 57,38 | 57,38 | 14.100 |
17 abr 2024 | 57,99 | 57,99 | 57,40 | 57,60 | 57,60 | 22.200 |
16 abr 2024 | 57,66 | 57,66 | 57,24 | 57,49 | 57,49 | 6400 |
15 abr 2024 | 59,03 | 59,03 | 58,05 | 58,19 | 58,19 | 29.300 |
12 abr 2024 | 59,04 | 59,22 | 58,42 | 58,46 | 58,46 | 104.000 |
11 abr 2024 | 59,29 | 59,69 | 59,20 | 59,60 | 59,60 | 14.100 |
10 abr 2024 | 59,32 | 59,47 | 59,10 | 59,29 | 59,29 | 9500 |
09 abr 2024 | 60,61 | 60,61 | 60,00 | 60,09 | 60,09 | 22.200 |
08 abr 2024 | 60,30 | 60,31 | 60,19 | 60,29 | 60,29 | 5300 |
05 abr 2024 | 59,35 | 59,75 | 59,35 | 59,67 | 59,67 | 9600 |
04 abr 2024 | 60,26 | 60,29 | 59,35 | 59,44 | 59,44 | 12.900 |
03 abr 2024 | 59,26 | 59,85 | 59,23 | 59,77 | 59,77 | 20.800 |
02 abr 2024 | 59,10 | 59,27 | 59,09 | 59,18 | 59,18 | 15.000 |
01 abr 2024 | 59,90 | 59,90 | 59,45 | 59,66 | 59,66 | 18.200 |
28 mar 2024 | 59,78 | 59,78 | 59,70 | 59,75 | 59,75 | 3800 |
27 mar 2024 | 59,40 | 59,78 | 59,40 | 59,78 | 59,78 | 23.000 |
26 mar 2024 | 59,20 | 59,23 | 59,03 | 59,07 | 59,07 | 37.800 |
25 mar 2024 | 58,76 | 59,06 | 58,76 | 58,94 | 58,94 | 4800 |
22 mar 2024 | 58,92 | 58,92 | 58,73 | 58,80 | 58,80 | 24.200 |
22 mar 2024 | 0.215 Dividendo | |||||
21 mar 2024 | 59,44 | 59,47 | 59,32 | 59,39 | 59,17 | 4600 |
20 mar 2024 | 58,64 | 59,63 | 58,64 | 59,62 | 59,40 | 9700 |
19 mar 2024 | 58,80 | 58,89 | 58,71 | 58,78 | 58,57 | 22.400 |
18 mar 2024 | 58,96 | 58,96 | 58,67 | 58,69 | 58,48 | 3000 |
15 mar 2024 | 58,91 | 59,04 | 58,91 | 59,03 | 58,82 | 31.700 |
14 mar 2024 | 59,60 | 59,60 | 58,86 | 58,98 | 58,77 | 7700 |
13 mar 2024 | 59,50 | 59,67 | 59,47 | 59,48 | 59,26 | 23.000 |
12 mar 2024 | 59,17 | 59,50 | 59,17 | 59,50 | 59,28 | 66.200 |
11 mar 2024 | 59,22 | 59,30 | 59,04 | 59,30 | 59,09 | 4700 |
08 mar 2024 | 59,65 | 59,74 | 59,24 | 59,36 | 59,15 | 15.400 |
07 mar 2024 | 59,27 | 59,59 | 59,27 | 59,52 | 59,30 | 3900 |
06 mar 2024 | 58,80 | 58,99 | 58,72 | 58,84 | 58,63 | 13.700 |
05 mar 2024 | 58,37 | 58,37 | 58,06 | 58,19 | 57,98 | 4100 |
04 mar 2024 | 58,19 | 58,30 | 58,16 | 58,20 | 57,99 | 4000 |
01 mar 2024 | 58,50 | 58,59 | 58,49 | 58,56 | 58,35 | 6900 |
29 feb 2024 | 58,09 | 58,15 | 57,72 | 58,01 | 57,80 | 4500 |
28 feb 2024 | 57,66 | 57,84 | 57,56 | 57,75 | 57,54 | 3400 |
27 feb 2024 | 57,98 | 58,24 | 57,98 | 58,23 | 58,02 | 3200 |
26 feb 2024 | 58,00 | 58,09 | 57,97 | 58,09 | 57,88 | 9500 |
23 feb 2024 | 58,02 | 58,16 | 58,01 | 58,10 | 57,89 | 6700 |
22 feb 2024 | 58,20 | 58,34 | 58,17 | 58,34 | 58,13 | 2100 |
21 feb 2024 | 57,76 | 57,97 | 57,73 | 57,97 | 57,76 | 8000 |
20 feb 2024 | 57,97 | 57,97 | 57,73 | 57,78 | 57,57 | 2600 |
16 feb 2024 | 57,81 | 58,03 | 57,81 | 57,85 | 57,64 | 2400 |
15 feb 2024 | 57,32 | 57,70 | 57,32 | 57,70 | 57,49 | 2600 |
14 feb 2024 | 56,98 | 57,19 | 56,91 | 57,19 | 56,98 | 6200 |
13 feb 2024 | 56,57 | 56,65 | 56,10 | 56,26 | 56,06 | 8600 |
12 feb 2024 | 57,63 | 57,76 | 57,57 | 57,65 | 57,44 | 3900 |
09 feb 2024 | 57,30 | 57,44 | 57,15 | 57,42 | 57,21 | 4400 |
08 feb 2024 | 57,37 | 57,46 | 57,32 | 57,40 | 57,19 | 10.000 |
07 feb 2024 | 57,18 | 57,23 | 57,05 | 57,18 | 56,97 | 11.300 |
06 feb 2024 | 56,83 | 57,34 | 56,83 | 57,34 | 57,13 | 2600 |
05 feb 2024 | 56,65 | 56,68 | 56,43 | 56,60 | 56,40 | 11.100 |
02 feb 2024 | 57,45 | 57,49 | 57,21 | 57,49 | 57,28 | 2400 |
01 feb 2024 | 57,89 | 58,28 | 57,83 | 58,28 | 58,07 | 15.400 |
31 ene 2024 | 58,35 | 58,61 | 57,79 | 57,84 | 57,63 | 16.900 |
30 ene 2024 | 58,04 | 58,13 | 57,95 | 58,09 | 57,88 | 7500 |
29 ene 2024 | 57,94 | 58,37 | 57,82 | 58,34 | 58,13 | 9800 |
26 ene 2024 | 58,43 | 58,49 | 58,31 | 58,31 | 58,10 | 3500 |
25 ene 2024 | 57,94 | 57,94 | 57,75 | 57,92 | 57,71 | 10.100 |
24 ene 2024 | 57,88 | 58,03 | 57,66 | 57,68 | 57,47 | 6100 |
23 ene 2024 | 57,39 | 57,39 | 56,96 | 57,23 | 57,02 | 7000 |
22 ene 2024 | 57,30 | 57,46 | 57,29 | 57,38 | 57,17 | 5100 |
19 ene 2024 | 56,61 | 56,98 | 56,61 | 56,98 | 56,77 | 12.100 |
18 ene 2024 | 56,95 | 57,16 | 56,77 | 57,16 | 56,95 | 16.900 |
17 ene 2024 | 56,15 | 56,69 | 56,15 | 56,69 | 56,48 | 6900 |
16 ene 2024 | 57,38 | 57,49 | 57,03 | 57,13 | 56,92 | 46.100 |
12 ene 2024 | 58,54 | 58,70 | 58,25 | 58,36 | 58,15 | 11.900 |
11 ene 2024 | 58,13 | 58,19 | 57,51 | 58,00 | 57,79 | 4500 |
10 ene 2024 | 58,09 | 58,32 | 58,03 | 58,27 | 58,06 | 17.700 |
09 ene 2024 | 58,16 | 58,16 | 58,11 | 58,12 | 57,91 | 1800 |
08 ene 2024 | 58,55 | 58,82 | 58,55 | 58,77 | 58,56 | 2800 |
05 ene 2024 | 57,79 | 58,45 | 57,77 | 57,99 | 57,78 | 7600 |
04 ene 2024 | 57,95 | 58,53 | 57,95 | 58,27 | 58,06 | 5600 |
03 ene 2024 | 57,60 | 57,86 | 57,48 | 57,70 | 57,49 | 10.100 |
02 ene 2024 | 58,84 | 58,89 | 58,44 | 58,44 | 58,23 | 60.900 |
29 dic 2023 | 59,60 | 59,86 | 59,59 | 59,63 | 59,41 | 34.700 |
28 dic 2023 | 59,97 | 60,10 | 59,77 | 59,79 | 59,57 | 11.300 |
28 dic 2023 | 0.086 Dividendo | |||||
27 dic 2023 | 59,86 | 60,33 | 59,86 | 60,25 | 59,95 | 18.100 |
26 dic 2023 | 59,69 | 60,06 | 59,69 | 60,03 | 59,73 | 11.700 |
22 dic 2023 | 59,53 | 59,73 | 59,43 | 59,54 | 59,24 | 181.400 |
22 dic 2023 | 0.285 Dividendo | |||||
21 dic 2023 | 59,18 | 59,44 | 59,06 | 59,43 | 58,85 | 2700 |
20 dic 2023 | 59,04 | 59,20 | 58,48 | 58,48 | 57,91 | 30.400 |
19 dic 2023 | 58,62 | 58,93 | 58,54 | 58,91 | 58,33 | 11.800 |
18 dic 2023 | 58,07 | 58,07 | 57,82 | 57,95 | 57,38 | 47.400 |
15 dic 2023 | 57,96 | 58,05 | 57,72 | 57,72 | 57,15 | 5800 |
14 dic 2023 | 57,67 | 58,19 | 57,67 | 57,96 | 57,39 | 37.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |