Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 55,82 | 56,39 | 55,86 | 56,15 | 56,15 | 144.273 |
20 may 2024 | 56,66 | 57,00 | 55,72 | 55,88 | 55,88 | 448.700 |
17 may 2024 | 56,82 | 57,11 | 56,30 | 56,83 | 56,83 | 333.900 |
16 may 2024 | 56,39 | 56,77 | 56,17 | 56,65 | 56,65 | 343.500 |
15 may 2024 | 56,44 | 56,65 | 56,22 | 56,44 | 56,44 | 337.400 |
14 may 2024 | 56,61 | 56,61 | 55,65 | 56,17 | 56,17 | 555.500 |
13 may 2024 | 57,00 | 57,10 | 56,16 | 56,35 | 56,35 | 300.500 |
10 may 2024 | 56,72 | 56,85 | 56,42 | 56,73 | 56,73 | 499.500 |
09 may 2024 | 55,88 | 56,70 | 55,88 | 56,53 | 56,53 | 537.900 |
08 may 2024 | 56,33 | 56,49 | 55,91 | 56,01 | 56,01 | 651.400 |
07 may 2024 | 56,01 | 56,84 | 56,01 | 56,40 | 56,40 | 801.400 |
06 may 2024 | 55,38 | 55,79 | 54,90 | 55,76 | 55,76 | 644.300 |
03 may 2024 | 54,64 | 55,05 | 53,05 | 54,54 | 54,54 | 555.700 |
02 may 2024 | 54,06 | 54,41 | 53,25 | 54,28 | 54,28 | 792.300 |
01 may 2024 | 53,07 | 53,93 | 53,03 | 53,59 | 53,59 | 1.074.800 |
30 abr 2024 | 53,38 | 53,73 | 52,85 | 52,97 | 52,97 | 510.000 |
29 abr 2024 | 54,10 | 54,42 | 53,64 | 53,68 | 53,68 | 428.500 |
26 abr 2024 | 53,86 | 54,18 | 53,78 | 53,98 | 53,98 | 499.900 |
25 abr 2024 | 53,83 | 54,00 | 53,14 | 53,86 | 53,86 | 410.500 |
24 abr 2024 | 53,85 | 54,25 | 53,66 | 54,17 | 54,17 | 540.400 |
23 abr 2024 | 53,92 | 54,44 | 53,51 | 54,15 | 54,15 | 715.800 |
22 abr 2024 | 53,80 | 54,13 | 53,23 | 53,91 | 53,91 | 345.900 |
19 abr 2024 | 52,69 | 53,49 | 52,69 | 53,46 | 53,46 | 534.600 |
18 abr 2024 | 52,42 | 53,13 | 52,42 | 52,67 | 52,67 | 393.200 |
17 abr 2024 | 53,09 | 53,21 | 52,33 | 52,33 | 52,33 | 337.700 |
16 abr 2024 | 52,89 | 52,97 | 52,31 | 52,67 | 52,67 | 355.200 |
15 abr 2024 | 53,95 | 54,21 | 52,84 | 53,28 | 53,28 | 412.500 |
12 abr 2024 | 53,47 | 53,90 | 53,33 | 53,66 | 53,66 | 334.600 |
11 abr 2024 | 54,11 | 54,28 | 53,72 | 54,03 | 54,03 | 536.700 |
10 abr 2024 | 55,37 | 55,37 | 53,57 | 54,09 | 54,09 | 556.700 |
09 abr 2024 | 56,86 | 57,05 | 56,17 | 56,22 | 56,22 | 393.300 |
08 abr 2024 | 56,99 | 57,18 | 56,68 | 56,81 | 56,81 | 305.000 |
05 abr 2024 | 56,79 | 57,30 | 56,48 | 56,73 | 56,73 | 349.400 |
04 abr 2024 | 58,88 | 58,88 | 56,33 | 56,45 | 56,45 | 483.600 |
03 abr 2024 | 57,80 | 58,73 | 57,33 | 58,18 | 58,18 | 560.700 |
02 abr 2024 | 58,38 | 59,09 | 58,00 | 58,54 | 58,54 | 549.000 |
01 abr 2024 | 59,37 | 59,51 | 58,53 | 58,87 | 58,87 | 503.200 |
28 mar 2024 | 59,13 | 59,90 | 59,13 | 59,51 | 59,51 | 457.600 |
27 mar 2024 | 57,72 | 59,10 | 57,72 | 59,04 | 59,04 | 433.900 |
26 mar 2024 | 58,31 | 58,42 | 57,45 | 57,59 | 57,59 | 556.700 |
25 mar 2024 | 57,50 | 58,56 | 57,50 | 57,95 | 57,95 | 354.000 |
22 mar 2024 | 58,42 | 58,60 | 57,50 | 57,70 | 57,70 | 454.500 |
21 mar 2024 | 58,21 | 58,67 | 57,78 | 58,47 | 58,47 | 690.000 |
20 mar 2024 | 55,78 | 58,55 | 55,71 | 58,03 | 58,03 | 689.200 |
19 mar 2024 | 54,48 | 55,89 | 54,48 | 55,86 | 55,86 | 646.300 |
18 mar 2024 | 55,17 | 55,54 | 54,38 | 54,42 | 54,42 | 418.300 |
15 mar 2024 | 55,01 | 55,88 | 54,85 | 55,33 | 55,33 | 2.099.500 |
14 mar 2024 | 55,75 | 56,28 | 54,97 | 55,32 | 55,32 | 431.200 |
13 mar 2024 | 55,62 | 56,36 | 55,54 | 55,88 | 55,88 | 563.900 |
12 mar 2024 | 55,20 | 55,98 | 55,13 | 55,66 | 55,66 | 505.700 |
12 mar 2024 | 0.28 Dividendo | |||||
11 mar 2024 | 53,66 | 55,73 | 53,66 | 55,65 | 55,37 | 630.800 |
08 mar 2024 | 54,41 | 54,94 | 53,88 | 53,96 | 53,69 | 401.900 |
07 mar 2024 | 54,25 | 54,86 | 53,77 | 53,97 | 53,70 | 469.700 |
06 mar 2024 | 53,83 | 54,54 | 53,54 | 53,84 | 53,57 | 489.600 |
05 mar 2024 | 53,42 | 54,12 | 53,17 | 53,67 | 53,40 | 474.400 |
04 mar 2024 | 53,62 | 54,63 | 53,42 | 53,55 | 53,28 | 390.600 |
01 mar 2024 | 53,46 | 53,69 | 53,23 | 53,57 | 53,30 | 383.800 |
29 feb 2024 | 53,98 | 53,98 | 52,88 | 53,57 | 53,30 | 558.200 |
28 feb 2024 | 52,31 | 53,82 | 52,31 | 53,39 | 53,12 | 494.500 |
27 feb 2024 | 52,49 | 52,73 | 52,16 | 52,58 | 52,32 | 310.200 |
26 feb 2024 | 52,45 | 52,90 | 52,28 | 52,31 | 52,05 | 349.500 |
23 feb 2024 | 52,31 | 53,44 | 52,31 | 52,88 | 52,61 | 349.600 |
22 feb 2024 | 52,68 | 52,82 | 51,99 | 52,31 | 52,05 | 529.600 |
21 feb 2024 | 52,12 | 52,84 | 51,93 | 52,69 | 52,42 | 451.100 |
20 feb 2024 | 51,83 | 52,29 | 51,69 | 51,94 | 51,68 | 569.100 |
16 feb 2024 | 53,28 | 53,41 | 52,33 | 52,36 | 52,10 | 748.300 |
15 feb 2024 | 52,60 | 53,51 | 52,34 | 53,47 | 53,20 | 730.000 |
14 feb 2024 | 52,25 | 52,33 | 51,43 | 52,20 | 51,94 | 758.200 |
13 feb 2024 | 52,11 | 52,88 | 51,32 | 51,73 | 51,47 | 876.600 |
12 feb 2024 | 52,17 | 53,42 | 52,16 | 53,06 | 52,79 | 972.200 |
09 feb 2024 | 54,62 | 54,62 | 50,66 | 51,75 | 51,49 | 1.089.800 |
08 feb 2024 | 52,97 | 53,19 | 52,05 | 52,91 | 52,64 | 711.000 |
07 feb 2024 | 53,93 | 53,93 | 53,02 | 53,14 | 52,87 | 516.500 |
06 feb 2024 | 53,54 | 54,33 | 53,54 | 53,87 | 53,60 | 567.500 |
05 feb 2024 | 54,27 | 54,27 | 53,07 | 53,55 | 53,28 | 350.700 |
02 feb 2024 | 54,72 | 55,31 | 54,68 | 54,71 | 54,43 | 464.400 |
01 feb 2024 | 55,16 | 55,30 | 54,16 | 55,13 | 54,85 | 485.700 |
31 ene 2024 | 56,21 | 56,45 | 55,09 | 55,16 | 54,88 | 511.300 |
30 ene 2024 | 55,52 | 56,30 | 55,52 | 56,21 | 55,93 | 311.800 |
29 ene 2024 | 55,42 | 55,75 | 55,23 | 55,65 | 55,37 | 378.500 |
26 ene 2024 | 55,56 | 55,78 | 55,23 | 55,60 | 55,32 | 333.300 |
25 ene 2024 | 55,63 | 55,76 | 54,67 | 55,28 | 55,00 | 387.300 |
24 ene 2024 | 55,06 | 55,54 | 54,84 | 55,04 | 54,76 | 316.300 |
23 ene 2024 | 55,32 | 55,56 | 54,54 | 54,60 | 54,33 | 549.100 |
22 ene 2024 | 55,72 | 55,99 | 55,01 | 55,18 | 54,90 | 579.500 |
19 ene 2024 | 53,76 | 55,22 | 53,53 | 55,21 | 54,93 | 767.300 |
18 ene 2024 | 52,96 | 53,49 | 52,61 | 53,48 | 53,21 | 376.000 |
17 ene 2024 | 52,27 | 52,96 | 52,26 | 52,79 | 52,52 | 400.900 |
16 ene 2024 | 53,28 | 53,65 | 52,60 | 52,79 | 52,52 | 402.800 |
12 ene 2024 | 53,50 | 53,76 | 53,06 | 53,56 | 53,29 | 424.000 |
11 ene 2024 | 52,95 | 53,19 | 52,06 | 52,85 | 52,58 | 500.000 |
10 ene 2024 | 52,47 | 53,17 | 52,47 | 53,12 | 52,85 | 384.600 |
09 ene 2024 | 52,71 | 52,75 | 51,93 | 52,50 | 52,24 | 494.300 |
08 ene 2024 | 53,07 | 53,45 | 52,84 | 53,38 | 53,11 | 418.000 |
05 ene 2024 | 53,03 | 53,91 | 52,77 | 52,85 | 52,58 | 505.600 |
04 ene 2024 | 52,91 | 53,27 | 52,71 | 53,15 | 52,88 | 572.600 |
03 ene 2024 | 52,39 | 53,12 | 51,99 | 52,66 | 52,40 | 603.700 |
02 ene 2024 | 52,53 | 52,96 | 52,23 | 52,90 | 52,63 | 356.200 |
29 dic 2023 | 53,42 | 53,42 | 52,74 | 52,74 | 52,47 | 367.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |