Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 57,65 | 58,21 | 57,19 | 57,22 | 57,22 | 3.021.726 |
25 abr 2024 | 57,71 | 57,90 | 55,06 | 56,44 | 56,44 | 7.082.800 |
24 abr 2024 | 56,41 | 57,22 | 56,38 | 56,98 | 56,98 | 4.954.700 |
23 abr 2024 | 56,65 | 57,10 | 56,45 | 56,74 | 56,74 | 3.099.300 |
22 abr 2024 | 56,62 | 57,31 | 56,28 | 56,99 | 56,99 | 3.211.600 |
19 abr 2024 | 56,49 | 56,92 | 56,31 | 56,66 | 56,66 | 3.748.400 |
18 abr 2024 | 57,30 | 57,30 | 56,04 | 56,49 | 56,49 | 3.856.200 |
17 abr 2024 | 57,17 | 57,36 | 56,67 | 56,82 | 56,82 | 2.815.400 |
16 abr 2024 | 56,98 | 57,12 | 56,64 | 56,86 | 56,86 | 3.098.000 |
15 abr 2024 | 58,23 | 58,67 | 56,92 | 57,32 | 57,32 | 3.885.300 |
12 abr 2024 | 58,12 | 58,62 | 57,56 | 57,69 | 57,69 | 3.787.700 |
11 abr 2024 | 58,96 | 59,00 | 58,29 | 58,46 | 58,46 | 3.432.000 |
10 abr 2024 | 59,21 | 59,64 | 58,37 | 58,85 | 58,85 | 4.251.900 |
09 abr 2024 | 59,95 | 60,25 | 59,48 | 59,87 | 59,87 | 3.574.800 |
08 abr 2024 | 59,95 | 60,19 | 59,15 | 59,52 | 59,52 | 3.775.900 |
05 abr 2024 | 59,99 | 59,99 | 59,09 | 59,69 | 59,69 | 3.861.300 |
04 abr 2024 | 60,41 | 60,69 | 59,65 | 59,86 | 59,86 | 5.382.100 |
03 abr 2024 | 59,38 | 60,28 | 59,38 | 59,99 | 59,99 | 4.943.200 |
02 abr 2024 | 58,33 | 59,38 | 58,01 | 59,29 | 59,29 | 6.330.200 |
01 abr 2024 | 57,86 | 58,34 | 57,41 | 58,26 | 58,26 | 3.827.200 |
28 mar 2024 | 58,20 | 58,44 | 57,80 | 57,93 | 57,93 | 4.064.500 |
27 mar 2024 | 57,56 | 58,16 | 57,43 | 58,14 | 58,14 | 5.126.900 |
26 mar 2024 | 57,67 | 57,69 | 57,06 | 57,07 | 57,07 | 3.621.600 |
25 mar 2024 | 57,77 | 57,85 | 57,28 | 57,39 | 57,39 | 3.422.400 |
22 mar 2024 | 57,99 | 58,21 | 57,58 | 57,68 | 57,68 | 3.374.700 |
21 mar 2024 | 58,50 | 58,62 | 57,56 | 57,93 | 57,93 | 5.870.700 |
20 mar 2024 | 56,57 | 58,71 | 56,38 | 58,17 | 58,17 | 7.789.700 |
19 mar 2024 | 56,71 | 57,05 | 56,42 | 56,76 | 56,76 | 6.782.700 |
18 mar 2024 | 57,40 | 57,41 | 56,56 | 56,74 | 56,74 | 7.409.100 |
15 mar 2024 | 57,35 | 57,80 | 56,94 | 57,04 | 57,04 | 20.621.800 |
14 mar 2024 | 57,66 | 57,91 | 56,92 | 57,32 | 57,32 | 6.871.500 |
13 mar 2024 | 57,86 | 58,74 | 57,60 | 57,97 | 57,97 | 7.650.600 |
12 mar 2024 | 57,64 | 57,86 | 57,16 | 57,68 | 57,68 | 4.048.300 |
11 mar 2024 | 56,69 | 57,79 | 56,55 | 57,43 | 57,43 | 4.438.400 |
08 mar 2024 | 57,10 | 57,69 | 56,57 | 56,61 | 56,61 | 4.723.600 |
07 mar 2024 | 57,37 | 57,65 | 56,56 | 56,94 | 56,94 | 4.568.700 |
06 mar 2024 | 57,95 | 58,10 | 56,35 | 56,86 | 56,86 | 4.840.100 |
05 mar 2024 | 56,62 | 57,74 | 56,62 | 56,98 | 56,98 | 6.093.400 |
04 mar 2024 | 55,53 | 57,16 | 55,48 | 57,02 | 57,02 | 7.042.200 |
01 mar 2024 | 55,87 | 56,23 | 55,61 | 55,77 | 55,77 | 4.650.900 |
29 feb 2024 | 55,19 | 56,04 | 54,97 | 55,88 | 55,88 | 6.733.400 |
28 feb 2024 | 55,47 | 55,69 | 55,01 | 55,10 | 55,10 | 4.432.800 |
28 feb 2024 | 0.7 Dividendo | |||||
27 feb 2024 | 56,37 | 56,56 | 55,95 | 56,27 | 55,57 | 3.913.000 |
26 feb 2024 | 56,14 | 56,48 | 55,85 | 56,07 | 55,37 | 3.741.600 |
23 feb 2024 | 56,03 | 56,82 | 56,00 | 56,39 | 55,69 | 4.414.200 |
22 feb 2024 | 55,75 | 56,19 | 55,66 | 56,00 | 55,30 | 5.088.600 |
21 feb 2024 | 54,84 | 55,83 | 54,76 | 55,75 | 55,06 | 4.067.200 |
20 feb 2024 | 54,79 | 55,45 | 54,45 | 54,71 | 54,03 | 4.493.800 |
16 feb 2024 | 55,13 | 55,96 | 54,96 | 55,48 | 54,79 | 5.059.600 |
15 feb 2024 | 53,91 | 55,38 | 53,84 | 55,17 | 54,48 | 4.500.400 |
14 feb 2024 | 53,49 | 53,89 | 53,23 | 53,58 | 52,91 | 3.766.500 |
13 feb 2024 | 54,00 | 54,27 | 52,60 | 53,18 | 52,52 | 5.105.400 |
12 feb 2024 | 54,00 | 55,28 | 53,85 | 54,79 | 54,11 | 5.262.800 |
09 feb 2024 | 53,79 | 54,12 | 53,56 | 53,99 | 53,32 | 3.897.400 |
08 feb 2024 | 54,17 | 54,20 | 53,50 | 53,88 | 53,21 | 3.554.400 |
07 feb 2024 | 54,25 | 54,39 | 53,70 | 54,09 | 53,42 | 3.455.800 |
06 feb 2024 | 53,22 | 54,15 | 53,05 | 54,04 | 53,37 | 5.212.500 |
05 feb 2024 | 52,54 | 53,54 | 52,36 | 53,16 | 52,50 | 5.482.000 |
02 feb 2024 | 53,09 | 53,76 | 52,49 | 53,42 | 52,76 | 5.720.200 |
01 feb 2024 | 53,91 | 54,01 | 52,67 | 53,54 | 52,87 | 5.039.900 |
31 ene 2024 | 54,50 | 54,56 | 53,58 | 53,60 | 52,93 | 5.471.900 |
30 ene 2024 | 53,60 | 54,53 | 53,50 | 54,47 | 53,79 | 4.640.900 |
29 ene 2024 | 54,17 | 54,22 | 53,41 | 54,07 | 53,40 | 3.742.400 |
26 ene 2024 | 55,00 | 55,29 | 53,76 | 54,06 | 53,39 | 5.240.800 |
25 ene 2024 | 54,76 | 55,13 | 53,77 | 54,94 | 54,26 | 7.240.800 |
24 ene 2024 | 53,72 | 54,13 | 53,03 | 53,09 | 52,43 | 6.016.900 |
23 ene 2024 | 54,00 | 54,46 | 53,74 | 53,91 | 53,24 | 4.668.100 |
22 ene 2024 | 52,72 | 53,62 | 52,55 | 53,56 | 52,89 | 5.615.500 |
19 ene 2024 | 52,69 | 53,00 | 52,12 | 52,81 | 52,15 | 4.171.100 |
18 ene 2024 | 52,58 | 52,73 | 52,10 | 52,60 | 51,95 | 4.230.400 |
17 ene 2024 | 52,33 | 52,62 | 52,04 | 52,47 | 51,82 | 3.469.000 |
16 ene 2024 | 53,37 | 53,39 | 52,27 | 53,10 | 52,44 | 5.962.800 |
12 ene 2024 | 54,02 | 54,16 | 53,01 | 53,37 | 52,71 | 3.673.500 |
11 ene 2024 | 53,24 | 53,67 | 52,74 | 53,64 | 52,97 | 4.497.400 |
10 ene 2024 | 53,65 | 53,93 | 53,04 | 53,38 | 52,72 | 4.062.200 |
09 ene 2024 | 54,59 | 54,59 | 53,78 | 53,94 | 53,27 | 4.287.000 |
08 ene 2024 | 54,68 | 55,14 | 54,39 | 55,08 | 54,39 | 3.966.100 |
05 ene 2024 | 54,03 | 55,03 | 53,98 | 54,82 | 54,14 | 3.796.400 |
04 ene 2024 | 54,60 | 54,99 | 54,04 | 54,19 | 53,52 | 4.579.500 |
03 ene 2024 | 54,85 | 55,08 | 53,95 | 54,63 | 53,95 | 4.120.000 |
02 ene 2024 | 54,74 | 55,68 | 54,58 | 55,33 | 54,64 | 3.533.500 |
29 dic 2023 | 55,10 | 55,26 | 54,68 | 54,84 | 54,16 | 2.271.400 |
28 dic 2023 | 55,59 | 55,70 | 55,16 | 55,23 | 54,54 | 2.172.600 |
27 dic 2023 | 55,69 | 55,86 | 55,47 | 55,71 | 55,02 | 2.535.300 |
26 dic 2023 | 55,21 | 55,90 | 55,12 | 55,71 | 55,02 | 2.266.200 |
22 dic 2023 | 55,09 | 55,66 | 54,85 | 55,12 | 54,43 | 2.341.900 |
21 dic 2023 | 55,01 | 55,20 | 54,48 | 54,97 | 54,29 | 2.653.900 |
20 dic 2023 | 54,78 | 55,35 | 54,57 | 54,58 | 53,90 | 4.953.500 |
19 dic 2023 | 54,47 | 55,02 | 54,40 | 54,92 | 54,24 | 3.796.900 |
18 dic 2023 | 54,75 | 54,83 | 54,00 | 54,25 | 53,58 | 3.219.100 |
15 dic 2023 | 53,56 | 54,38 | 53,12 | 54,24 | 53,57 | 9.909.800 |
14 dic 2023 | 52,88 | 54,45 | 52,75 | 54,23 | 53,56 | 7.892.900 |
13 dic 2023 | 50,55 | 52,40 | 50,46 | 52,33 | 51,68 | 4.774.200 |
12 dic 2023 | 51,28 | 51,36 | 50,59 | 50,82 | 50,19 | 4.350.500 |
11 dic 2023 | 50,87 | 51,52 | 50,76 | 51,28 | 50,64 | 3.582.700 |
08 dic 2023 | 51,04 | 51,78 | 50,90 | 50,92 | 50,29 | 3.664.100 |
07 dic 2023 | 51,11 | 51,26 | 50,62 | 51,07 | 50,43 | 2.822.900 |
06 dic 2023 | 51,44 | 51,73 | 50,77 | 50,89 | 50,26 | 3.603.700 |
05 dic 2023 | 51,74 | 51,85 | 50,97 | 51,14 | 50,50 | 4.691.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |