Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 54,70 | 54,97 | 53,81 | 54,42 | 54,42 | 1.587.222 |
02 may 2024 | 54,02 | 54,59 | 53,51 | 54,24 | 54,24 | 1.625.400 |
01 may 2024 | 54,27 | 55,31 | 52,92 | 53,63 | 53,63 | 1.728.000 |
30 abr 2024 | 57,59 | 57,78 | 54,22 | 54,25 | 54,25 | 2.255.600 |
29 abr 2024 | 57,34 | 58,00 | 57,18 | 57,86 | 57,86 | 1.817.500 |
26 abr 2024 | 57,19 | 57,41 | 56,13 | 57,31 | 57,31 | 1.303.200 |
25 abr 2024 | 56,85 | 57,95 | 56,58 | 57,66 | 57,66 | 1.755.500 |
24 abr 2024 | 57,19 | 57,51 | 56,62 | 57,43 | 57,43 | 1.273.700 |
23 abr 2024 | 56,83 | 57,91 | 56,16 | 57,46 | 57,46 | 1.675.600 |
22 abr 2024 | 56,68 | 57,77 | 56,42 | 57,17 | 57,17 | 1.969.100 |
19 abr 2024 | 56,19 | 57,29 | 56,15 | 56,85 | 56,85 | 1.603.500 |
18 abr 2024 | 57,09 | 57,41 | 55,75 | 56,28 | 56,28 | 1.973.400 |
17 abr 2024 | 57,83 | 58,74 | 57,04 | 57,05 | 57,05 | 1.560.800 |
16 abr 2024 | 58,69 | 58,87 | 57,33 | 57,55 | 57,55 | 1.566.600 |
15 abr 2024 | 60,25 | 60,55 | 58,87 | 58,95 | 58,95 | 1.412.000 |
12 abr 2024 | 61,26 | 61,51 | 59,76 | 60,00 | 60,00 | 1.176.600 |
11 abr 2024 | 61,39 | 61,68 | 60,34 | 60,95 | 60,95 | 1.294.300 |
10 abr 2024 | 60,91 | 62,19 | 60,29 | 60,81 | 60,81 | 1.688.300 |
09 abr 2024 | 62,81 | 63,16 | 60,93 | 61,07 | 61,07 | 1.708.100 |
08 abr 2024 | 63,29 | 63,84 | 62,38 | 62,42 | 62,42 | 1.447.400 |
05 abr 2024 | 63,71 | 64,16 | 62,77 | 63,71 | 63,71 | 1.360.600 |
04 abr 2024 | 63,15 | 63,37 | 62,25 | 62,90 | 62,90 | 1.316.600 |
03 abr 2024 | 61,99 | 63,32 | 61,60 | 63,15 | 63,15 | 2.275.500 |
02 abr 2024 | 60,69 | 61,24 | 59,86 | 61,18 | 61,18 | 2.167.400 |
01 abr 2024 | 60,29 | 60,89 | 59,16 | 60,58 | 60,58 | 1.882.000 |
28 mar 2024 | 59,72 | 60,80 | 59,25 | 60,37 | 60,37 | 2.462.600 |
27 mar 2024 | 59,57 | 60,44 | 59,25 | 59,59 | 59,59 | 1.591.100 |
26 mar 2024 | 61,32 | 61,57 | 59,66 | 59,69 | 59,69 | 1.404.600 |
25 mar 2024 | 61,97 | 62,47 | 61,10 | 61,21 | 61,21 | 1.158.500 |
22 mar 2024 | 61,77 | 61,86 | 60,68 | 61,59 | 61,59 | 1.657.900 |
21 mar 2024 | 61,68 | 61,73 | 60,78 | 61,61 | 61,61 | 1.912.500 |
20 mar 2024 | 59,36 | 61,51 | 58,95 | 61,49 | 61,49 | 2.105.200 |
19 mar 2024 | 59,31 | 60,24 | 59,31 | 59,66 | 59,66 | 1.911.400 |
18 mar 2024 | 59,96 | 60,37 | 59,05 | 59,33 | 59,33 | 2.242.600 |
15 mar 2024 | 59,86 | 60,35 | 58,95 | 59,34 | 59,34 | 17.183.400 |
14 mar 2024 | 59,62 | 60,24 | 57,96 | 58,25 | 58,25 | 3.293.200 |
13 mar 2024 | 57,18 | 59,84 | 56,92 | 59,24 | 59,24 | 3.349.400 |
12 mar 2024 | 56,34 | 57,02 | 56,17 | 56,33 | 56,33 | 2.101.700 |
11 mar 2024 | 56,17 | 57,31 | 55,81 | 56,48 | 56,48 | 2.844.000 |
08 mar 2024 | 57,03 | 57,39 | 56,06 | 56,36 | 56,36 | 2.403.300 |
07 mar 2024 | 56,20 | 58,10 | 55,71 | 57,20 | 57,20 | 2.495.800 |
06 mar 2024 | 55,96 | 56,01 | 54,31 | 55,59 | 55,59 | 3.732.300 |
05 mar 2024 | 55,62 | 56,80 | 55,56 | 55,82 | 55,82 | 2.468.900 |
04 mar 2024 | 56,47 | 57,00 | 55,37 | 55,74 | 55,74 | 3.439.000 |
01 mar 2024 | 55,95 | 56,52 | 55,30 | 55,81 | 55,81 | 2.335.700 |
29 feb 2024 | 54,53 | 55,84 | 54,42 | 55,50 | 55,50 | 2.854.500 |
28 feb 2024 | 56,23 | 57,17 | 54,30 | 54,62 | 54,62 | 4.006.300 |
27 feb 2024 | 59,14 | 59,62 | 58,45 | 58,66 | 58,66 | 1.942.300 |
26 feb 2024 | 57,46 | 58,98 | 57,21 | 58,28 | 58,28 | 2.012.800 |
23 feb 2024 | 57,59 | 58,14 | 57,30 | 57,83 | 57,83 | 1.683.600 |
23 feb 2024 | 0.5 Dividendo | |||||
22 feb 2024 | 57,74 | 58,40 | 57,08 | 58,38 | 57,88 | 2.238.500 |
21 feb 2024 | 57,70 | 59,04 | 56,47 | 58,53 | 58,03 | 3.342.700 |
20 feb 2024 | 60,00 | 60,11 | 58,54 | 59,36 | 58,85 | 2.754.600 |
16 feb 2024 | 61,14 | 61,31 | 59,95 | 60,11 | 59,60 | 2.225.800 |
15 feb 2024 | 60,00 | 61,79 | 59,65 | 60,92 | 60,40 | 2.826.100 |
14 feb 2024 | 59,60 | 59,82 | 58,02 | 59,52 | 59,01 | 2.302.000 |
13 feb 2024 | 58,98 | 59,61 | 58,23 | 58,76 | 58,26 | 1.672.900 |
12 feb 2024 | 59,77 | 60,10 | 59,29 | 59,32 | 58,81 | 1.870.400 |
09 feb 2024 | 58,54 | 59,57 | 58,36 | 59,52 | 59,01 | 1.774.700 |
08 feb 2024 | 57,16 | 58,97 | 57,00 | 58,56 | 58,06 | 1.676.800 |
07 feb 2024 | 56,81 | 57,46 | 56,31 | 57,15 | 56,66 | 1.545.800 |
06 feb 2024 | 58,02 | 58,25 | 56,14 | 56,50 | 56,02 | 2.052.300 |
05 feb 2024 | 56,06 | 57,97 | 55,53 | 57,82 | 57,32 | 1.570.200 |
02 feb 2024 | 57,51 | 57,66 | 56,36 | 56,52 | 56,04 | 1.217.100 |
01 feb 2024 | 56,77 | 57,62 | 55,08 | 57,56 | 57,07 | 2.455.700 |
31 ene 2024 | 57,08 | 57,82 | 56,45 | 56,49 | 56,01 | 2.092.900 |
30 ene 2024 | 55,16 | 57,21 | 55,07 | 56,96 | 56,47 | 2.280.200 |
29 ene 2024 | 55,20 | 55,70 | 54,66 | 55,66 | 55,18 | 1.611.100 |
26 ene 2024 | 53,68 | 55,29 | 53,68 | 55,26 | 54,79 | 1.161.100 |
25 ene 2024 | 53,74 | 54,27 | 53,08 | 53,72 | 53,26 | 1.723.000 |
24 ene 2024 | 52,91 | 53,35 | 52,65 | 53,19 | 52,73 | 1.411.500 |
23 ene 2024 | 52,57 | 53,13 | 52,12 | 52,54 | 52,09 | 2.246.100 |
22 ene 2024 | 52,59 | 53,03 | 52,06 | 52,67 | 52,22 | 1.490.000 |
19 ene 2024 | 52,48 | 52,59 | 51,92 | 52,51 | 52,06 | 908.100 |
18 ene 2024 | 52,43 | 52,69 | 51,66 | 52,39 | 51,94 | 1.123.000 |
17 ene 2024 | 52,58 | 53,20 | 52,05 | 52,33 | 51,88 | 1.725.100 |
16 ene 2024 | 54,80 | 55,41 | 53,22 | 53,24 | 52,78 | 1.992.400 |
12 ene 2024 | 54,14 | 54,93 | 53,76 | 54,85 | 54,38 | 1.762.200 |
11 ene 2024 | 52,71 | 53,30 | 52,40 | 53,22 | 52,76 | 1.577.100 |
10 ene 2024 | 53,05 | 53,19 | 51,72 | 52,44 | 51,99 | 1.182.400 |
09 ene 2024 | 52,93 | 53,10 | 52,46 | 52,86 | 52,41 | 1.422.800 |
08 ene 2024 | 52,80 | 53,35 | 51,84 | 53,15 | 52,69 | 2.333.900 |
05 ene 2024 | 54,86 | 54,94 | 53,36 | 53,60 | 53,14 | 2.073.300 |
04 ene 2024 | 56,48 | 56,96 | 54,29 | 54,40 | 53,93 | 1.809.000 |
03 ene 2024 | 55,75 | 56,70 | 55,61 | 56,01 | 55,53 | 1.371.400 |
02 ene 2024 | 55,86 | 56,97 | 55,58 | 56,14 | 55,66 | 1.478.500 |
29 dic 2023 | 55,69 | 56,04 | 55,38 | 55,57 | 55,09 | 959.500 |
28 dic 2023 | 56,15 | 56,67 | 55,41 | 55,60 | 55,12 | 1.079.500 |
27 dic 2023 | 56,97 | 56,97 | 56,25 | 56,48 | 56,00 | 1.165.100 |
26 dic 2023 | 57,25 | 57,57 | 56,64 | 56,99 | 56,50 | 1.025.200 |
22 dic 2023 | 57,26 | 57,90 | 56,86 | 56,87 | 56,38 | 1.136.200 |
21 dic 2023 | 57,69 | 57,98 | 56,17 | 56,81 | 56,32 | 1.523.100 |
20 dic 2023 | 57,75 | 59,05 | 57,57 | 57,84 | 57,34 | 1.936.100 |
19 dic 2023 | 56,82 | 58,37 | 56,51 | 57,70 | 57,21 | 2.062.000 |
18 dic 2023 | 56,89 | 57,61 | 56,22 | 56,46 | 55,98 | 1.630.100 |
15 dic 2023 | 55,40 | 56,11 | 55,08 | 55,97 | 55,49 | 5.709.900 |
14 dic 2023 | 53,88 | 55,77 | 53,88 | 55,53 | 55,05 | 3.414.000 |
13 dic 2023 | 51,23 | 53,13 | 51,13 | 53,11 | 52,66 | 2.737.600 |
12 dic 2023 | 51,47 | 51,80 | 50,97 | 51,21 | 50,77 | 1.890.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |