Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 55,06 | 55,19 | 54,99 | 55,07 | 55,07 | 917.100 |
06 may 2024 | 54,91 | 55,03 | 54,85 | 54,98 | 54,98 | 978.800 |
03 may 2024 | 54,66 | 54,73 | 54,26 | 54,57 | 54,57 | 1.504.000 |
02 may 2024 | 53,95 | 54,27 | 53,76 | 54,20 | 54,20 | 2.425.600 |
01 may 2024 | 53,49 | 53,95 | 53,28 | 53,40 | 53,40 | 1.714.900 |
30 abr 2024 | 53,93 | 54,08 | 53,19 | 53,47 | 53,47 | 1.248.700 |
29 abr 2024 | 53,99 | 54,25 | 53,98 | 54,17 | 54,17 | 1.235.600 |
26 abr 2024 | 53,73 | 53,88 | 53,58 | 53,79 | 53,79 | 1.218.200 |
25 abr 2024 | 53,09 | 53,58 | 52,95 | 53,48 | 53,48 | 1.562.000 |
24 abr 2024 | 53,75 | 53,75 | 53,45 | 53,66 | 53,66 | 1.113.200 |
23 abr 2024 | 53,51 | 53,92 | 53,46 | 53,84 | 53,84 | 1.194.400 |
22 abr 2024 | 53,10 | 53,58 | 53,03 | 53,42 | 53,42 | 1.291.600 |
19 abr 2024 | 52,63 | 52,90 | 52,59 | 52,82 | 52,82 | 1.967.000 |
18 abr 2024 | 52,61 | 52,86 | 52,43 | 52,54 | 52,54 | 1.453.600 |
17 abr 2024 | 52,69 | 52,82 | 52,32 | 52,54 | 52,54 | 1.796.800 |
16 abr 2024 | 52,58 | 52,59 | 52,19 | 52,34 | 52,34 | 1.864.900 |
15 abr 2024 | 53,83 | 53,90 | 53,06 | 53,17 | 53,17 | 2.043.800 |
12 abr 2024 | 53,67 | 53,84 | 53,18 | 53,23 | 53,23 | 2.180.100 |
11 abr 2024 | 54,03 | 54,10 | 53,38 | 53,86 | 53,86 | 1.468.300 |
10 abr 2024 | 53,95 | 54,11 | 53,67 | 53,89 | 53,89 | 1.970.800 |
09 abr 2024 | 54,83 | 54,92 | 54,42 | 54,59 | 54,59 | 1.670.000 |
08 abr 2024 | 54,57 | 54,66 | 54,42 | 54,56 | 54,56 | 1.403.800 |
05 abr 2024 | 54,01 | 54,27 | 53,83 | 54,18 | 54,18 | 2.067.600 |
04 abr 2024 | 54,81 | 54,85 | 54,04 | 54,08 | 54,08 | 1.809.600 |
03 abr 2024 | 54,01 | 54,43 | 54,01 | 54,36 | 54,36 | 1.965.200 |
02 abr 2024 | 53,83 | 53,98 | 53,79 | 53,93 | 53,93 | 2.548.600 |
01 abr 2024 | 54,19 | 54,31 | 53,94 | 54,05 | 54,05 | 2.515.800 |
28 mar 2024 | 54,23 | 54,44 | 54,18 | 54,40 | 54,40 | 2.922.500 |
27 mar 2024 | 54,20 | 54,50 | 54,13 | 54,50 | 54,50 | 2.569.600 |
26 mar 2024 | 54,31 | 54,33 | 54,10 | 54,10 | 54,10 | 3.042.400 |
25 mar 2024 | 53,92 | 54,20 | 53,90 | 54,04 | 54,04 | 1.656.000 |
22 mar 2024 | 54,13 | 54,22 | 54,00 | 54,03 | 54,03 | 1.838.500 |
21 mar 2024 | 54,11 | 54,28 | 54,05 | 54,07 | 54,07 | 2.213.800 |
20 mar 2024 | 53,42 | 54,16 | 53,42 | 54,10 | 54,10 | 3.631.500 |
19 mar 2024 | 53,38 | 53,67 | 53,36 | 53,55 | 53,55 | 3.397.800 |
18 mar 2024 | 53,43 | 53,53 | 53,26 | 53,30 | 53,30 | 4.068.100 |
15 mar 2024 | 53,32 | 53,47 | 53,19 | 53,34 | 53,34 | 6.165.300 |
14 mar 2024 | 53,46 | 53,46 | 52,90 | 53,07 | 53,07 | 36.293.100 |
13 mar 2024 | 53,52 | 53,75 | 53,52 | 53,61 | 53,61 | 2.279.400 |
12 mar 2024 | 53,35 | 53,56 | 53,19 | 53,54 | 53,54 | 2.994.900 |
11 mar 2024 | 53,19 | 53,30 | 52,98 | 53,28 | 53,28 | 1.618.800 |
08 mar 2024 | 53,79 | 53,91 | 53,53 | 53,60 | 53,60 | 1.294.700 |
07 mar 2024 | 53,42 | 53,61 | 53,39 | 53,55 | 53,55 | 3.236.700 |
06 mar 2024 | 53,11 | 53,23 | 53,01 | 53,07 | 53,07 | 1.868.600 |
05 mar 2024 | 52,50 | 52,75 | 52,39 | 52,49 | 52,49 | 1.989.300 |
04 mar 2024 | 52,37 | 52,45 | 52,28 | 52,35 | 52,35 | 2.161.200 |
01 mar 2024 | 52,40 | 52,61 | 52,17 | 52,57 | 52,57 | 1.434.800 |
29 feb 2024 | 52,33 | 52,43 | 51,95 | 52,15 | 52,15 | 1.475.200 |
28 feb 2024 | 52,04 | 52,15 | 52,00 | 52,05 | 52,05 | 1.141.000 |
27 feb 2024 | 52,22 | 52,38 | 52,22 | 52,33 | 52,33 | 1.221.500 |
26 feb 2024 | 52,27 | 52,29 | 52,00 | 52,11 | 52,11 | 1.186.100 |
23 feb 2024 | 52,25 | 52,38 | 52,20 | 52,31 | 52,31 | 1.477.800 |
22 feb 2024 | 52,21 | 52,26 | 52,03 | 52,22 | 52,22 | 2.227.600 |
21 feb 2024 | 51,68 | 51,88 | 51,64 | 51,85 | 51,85 | 1.705.700 |
20 feb 2024 | 51,78 | 51,91 | 51,68 | 51,75 | 51,75 | 1.697.300 |
16 feb 2024 | 51,37 | 51,63 | 51,30 | 51,43 | 51,43 | 1.763.300 |
15 feb 2024 | 50,98 | 51,41 | 50,90 | 51,40 | 51,40 | 2.367.000 |
14 feb 2024 | 50,68 | 50,83 | 50,60 | 50,82 | 50,82 | 2.608.200 |
13 feb 2024 | 50,79 | 50,88 | 50,28 | 50,46 | 50,46 | 1.584.100 |
12 feb 2024 | 50,92 | 51,23 | 50,92 | 51,13 | 51,13 | 1.945.300 |
09 feb 2024 | 50,68 | 50,89 | 50,59 | 50,87 | 50,87 | 1.631.600 |
08 feb 2024 | 50,92 | 50,95 | 50,70 | 50,91 | 50,91 | 1.866.700 |
07 feb 2024 | 51,25 | 51,28 | 51,00 | 51,11 | 51,11 | 2.101.100 |
06 feb 2024 | 50,96 | 51,30 | 50,89 | 51,29 | 51,29 | 1.582.300 |
05 feb 2024 | 50,96 | 51,07 | 50,73 | 50,95 | 50,95 | 2.280.000 |
02 feb 2024 | 51,44 | 51,55 | 51,17 | 51,37 | 51,37 | 2.363.700 |
01 feb 2024 | 51,59 | 51,82 | 51,37 | 51,80 | 51,80 | 1.824.800 |
31 ene 2024 | 52,09 | 52,20 | 51,48 | 51,54 | 51,54 | 2.344.400 |
30 ene 2024 | 51,66 | 51,84 | 51,54 | 51,82 | 51,82 | 1.679.700 |
29 ene 2024 | 51,53 | 51,85 | 51,45 | 51,80 | 51,80 | 2.194.200 |
26 ene 2024 | 51,60 | 51,71 | 51,51 | 51,59 | 51,59 | 2.339.700 |
25 ene 2024 | 51,37 | 51,47 | 51,09 | 51,45 | 51,45 | 7.325.100 |
24 ene 2024 | 51,68 | 51,75 | 51,39 | 51,41 | 51,41 | 2.271.900 |
23 ene 2024 | 51,00 | 51,11 | 50,85 | 51,05 | 51,05 | 1.479.800 |
22 ene 2024 | 51,12 | 51,34 | 51,09 | 51,22 | 51,22 | 1.203.000 |
19 ene 2024 | 50,85 | 51,04 | 50,63 | 51,03 | 51,03 | 1.390.200 |
18 ene 2024 | 50,79 | 51,00 | 50,69 | 51,00 | 51,00 | 1.471.200 |
17 ene 2024 | 50,56 | 50,72 | 50,43 | 50,69 | 50,69 | 1.749.900 |
16 ene 2024 | 51,51 | 51,51 | 51,10 | 51,19 | 51,19 | 2.059.400 |
12 ene 2024 | 52,22 | 52,37 | 51,96 | 52,04 | 52,04 | 1.850.000 |
11 ene 2024 | 52,03 | 52,11 | 51,49 | 51,91 | 51,91 | 1.264.200 |
10 ene 2024 | 51,93 | 52,02 | 51,83 | 51,94 | 51,94 | 1.442.900 |
09 ene 2024 | 51,86 | 51,94 | 51,72 | 51,78 | 51,78 | 1.373.700 |
08 ene 2024 | 52,03 | 52,38 | 51,94 | 52,38 | 52,38 | 1.963.700 |
05 ene 2024 | 51,92 | 52,47 | 51,85 | 52,02 | 52,02 | 1.948.700 |
04 ene 2024 | 51,76 | 52,09 | 51,70 | 51,83 | 51,83 | 1.433.200 |
03 ene 2024 | 51,32 | 51,73 | 51,22 | 51,60 | 51,60 | 2.105.200 |
02 ene 2024 | 51,71 | 52,04 | 51,71 | 51,76 | 51,76 | 2.725.600 |
29 dic 2023 | 52,12 | 52,25 | 51,97 | 52,10 | 52,10 | 2.133.200 |
28 dic 2023 | 52,17 | 52,28 | 52,00 | 52,03 | 52,03 | 1.646.800 |
27 dic 2023 | 51,97 | 52,23 | 51,85 | 52,18 | 52,18 | 1.526.700 |
26 dic 2023 | 51,72 | 52,00 | 51,72 | 51,90 | 51,90 | 1.248.400 |
22 dic 2023 | 51,78 | 51,89 | 51,61 | 51,76 | 51,76 | 2.089.200 |
21 dic 2023 | 51,23 | 51,53 | 51,18 | 51,48 | 51,48 | 1.681.900 |
20 dic 2023 | 51,26 | 51,33 | 50,68 | 50,69 | 50,69 | 1.248.400 |
20 dic 2023 | 0.957 Dividendo | |||||
19 dic 2023 | 51,97 | 52,21 | 51,97 | 52,18 | 51,22 | 2.174.700 |
18 dic 2023 | 51,85 | 51,93 | 51,64 | 51,74 | 50,79 | 1.924.000 |
15 dic 2023 | 51,88 | 51,97 | 51,55 | 51,56 | 50,61 | 2.057.400 |
14 dic 2023 | 52,04 | 52,42 | 51,98 | 52,25 | 51,29 | 2.290.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |