Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 sept 2017 | 59,68 | 59,99 | 59,68 | 59,70 | 56,35 | 59.832 |
27 sept 2017 | 58,99 | 59,40 | 58,72 | 59,31 | 55,98 | 16.482 |
26 sept 2017 | 59,40 | 59,56 | 59,18 | 59,34 | 56,01 | 44.955 |
25 sept 2017 | 60,14 | 60,15 | 59,61 | 59,80 | 56,44 | 25.301 |
22 sept 2017 | 60,41 | 60,62 | 60,34 | 60,42 | 57,03 | 8115 |
21 sept 2017 | 60,01 | 60,25 | 59,93 | 60,11 | 56,74 | 10.731 |
20 sept 2017 | 60,28 | 60,35 | 59,66 | 60,08 | 56,71 | 17.135 |
19 sept 2017 | 60,25 | 60,26 | 60,04 | 60,22 | 56,84 | 7716 |
18 sept 2017 | 59,73 | 59,77 | 59,63 | 59,74 | 56,39 | 10.453 |
15 sept 2017 | 59,46 | 59,51 | 59,24 | 59,36 | 56,03 | 5999 |
14 sept 2017 | 58,97 | 59,33 | 58,91 | 59,24 | 55,91 | 12.922 |
13 sept 2017 | 59,31 | 59,38 | 58,90 | 59,13 | 55,81 | 10.791 |
12 sept 2017 | 59,85 | 59,85 | 59,50 | 59,54 | 56,20 | 11.826 |
11 sept 2017 | 59,51 | 59,59 | 59,45 | 59,50 | 56,16 | 12.924 |
08 sept 2017 | 59,00 | 59,07 | 58,88 | 58,90 | 55,59 | 7368 |
07 sept 2017 | 58,82 | 58,93 | 58,56 | 58,82 | 55,52 | 9746 |
06 sept 2017 | 58,00 | 58,14 | 57,89 | 58,10 | 54,84 | 4923 |
05 sept 2017 | 57,62 | 57,84 | 57,31 | 57,49 | 54,27 | 12.443 |
01 sept 2017 | 57,84 | 57,84 | 57,58 | 57,62 | 54,38 | 6289 |
31 ago 2017 | 57,12 | 57,44 | 57,12 | 57,43 | 54,21 | 9819 |
30 ago 2017 | 56,80 | 56,93 | 56,69 | 56,83 | 53,64 | 3064 |
29 ago 2017 | 56,58 | 56,83 | 56,55 | 56,73 | 53,54 | 6248 |
28 ago 2017 | 57,09 | 57,22 | 57,07 | 57,20 | 53,99 | 7573 |
25 ago 2017 | 56,55 | 57,29 | 56,55 | 57,20 | 53,99 | 6331 |
24 ago 2017 | 56,68 | 56,68 | 56,41 | 56,52 | 53,35 | 9428 |
23 ago 2017 | 56,55 | 56,72 | 56,55 | 56,72 | 53,54 | 1857 |
22 ago 2017 | 56,38 | 56,55 | 56,33 | 56,50 | 53,33 | 6301 |
21 ago 2017 | 56,14 | 56,31 | 56,00 | 56,29 | 53,13 | 3817 |
18 ago 2017 | 56,12 | 56,30 | 56,08 | 56,30 | 53,14 | 4481 |
17 ago 2017 | 56,33 | 56,47 | 55,92 | 56,01 | 52,87 | 61.466 |
16 ago 2017 | 56,13 | 56,46 | 56,13 | 56,39 | 53,22 | 8686 |
15 ago 2017 | 55,95 | 56,08 | 55,76 | 56,08 | 52,93 | 6083 |
14 ago 2017 | 56,10 | 56,20 | 56,07 | 56,14 | 52,98 | 27.318 |
11 ago 2017 | 55,10 | 55,46 | 55,04 | 55,43 | 52,32 | 7428 |
10 ago 2017 | 55,60 | 55,62 | 55,22 | 55,27 | 52,17 | 14.987 |
09 ago 2017 | 55,71 | 56,15 | 55,71 | 56,15 | 53,00 | 3937 |
08 ago 2017 | 56,54 | 56,60 | 56,18 | 56,20 | 53,05 | 8305 |
07 ago 2017 | 56,53 | 56,66 | 56,53 | 56,65 | 53,47 | 5822 |
04 ago 2017 | 56,39 | 56,62 | 56,30 | 56,46 | 53,29 | 5282 |
03 ago 2017 | 56,37 | 56,39 | 56,24 | 56,31 | 53,15 | 8642 |
02 ago 2017 | 56,42 | 56,46 | 56,10 | 56,40 | 53,23 | 3812 |
01 ago 2017 | 56,17 | 56,23 | 55,90 | 55,99 | 52,84 | 4918 |
31 jul 2017 | 55,42 | 55,77 | 55,40 | 55,67 | 52,55 | 2917 |
28 jul 2017 | 55,16 | 55,48 | 55,16 | 55,36 | 52,25 | 4608 |
27 jul 2017 | 55,61 | 55,67 | 55,24 | 55,28 | 52,18 | 5349 |
26 jul 2017 | 55,19 | 55,59 | 55,11 | 55,52 | 52,40 | 4341 |
25 jul 2017 | 54,88 | 54,96 | 54,75 | 54,79 | 51,71 | 7057 |
24 jul 2017 | 54,26 | 54,58 | 54,26 | 54,58 | 51,51 | 4298 |
21 jul 2017 | 54,66 | 54,80 | 54,51 | 54,80 | 51,72 | 2070 |
20 jul 2017 | 54,85 | 55,10 | 54,85 | 55,07 | 51,98 | 3576 |
19 jul 2017 | 54,67 | 54,90 | 54,67 | 54,90 | 51,82 | 3646 |
18 jul 2017 | 54,66 | 54,80 | 54,54 | 54,76 | 51,69 | 2982 |
17 jul 2017 | 54,57 | 54,80 | 54,54 | 54,76 | 51,68 | 14.170 |
14 jul 2017 | 54,56 | 54,69 | 54,36 | 54,59 | 51,52 | 4338 |
13 jul 2017 | 56,34 | 56,34 | 53,82 | 53,84 | 50,82 | 1722 |
12 jul 2017 | 53,61 | 53,85 | 53,60 | 53,79 | 50,77 | 5234 |
11 jul 2017 | 52,92 | 53,39 | 52,92 | 53,38 | 50,38 | 11.530 |
10 jul 2017 | 52,92 | 52,92 | 52,78 | 52,90 | 49,93 | 17.147 |
07 jul 2017 | 52,14 | 52,50 | 52,14 | 52,42 | 49,48 | 3405 |
06 jul 2017 | 52,09 | 52,40 | 52,09 | 52,24 | 49,31 | 4700 |
05 jul 2017 | 52,11 | 52,35 | 52,11 | 52,35 | 49,41 | 2598 |
03 jul 2017 | 52,16 | 52,24 | 51,98 | 51,98 | 49,06 | 3220 |
30 jun 2017 | 52,35 | 52,35 | 51,86 | 52,12 | 49,19 | 4575 |
29 jun 2017 | 51,85 | 51,85 | 51,54 | 51,78 | 48,87 | 10.752 |
28 jun 2017 | 52,38 | 52,55 | 52,20 | 52,55 | 49,60 | 5642 |
27 jun 2017 | 52,48 | 52,48 | 52,26 | 52,36 | 49,42 | 3013 |
26 jun 2017 | 52,83 | 52,83 | 52,43 | 52,47 | 49,52 | 2952 |
23 jun 2017 | 52,16 | 52,54 | 52,16 | 52,40 | 49,46 | 1369 |
22 jun 2017 | 52,49 | 52,57 | 52,42 | 52,42 | 49,48 | 7674 |
21 jun 2017 | 52,09 | 52,52 | 52,09 | 52,51 | 49,56 | 4959 |
20 jun 2017 | 52,63 | 52,63 | 52,31 | 52,42 | 49,48 | 2670 |
20 jun 2017 | 0.02302 Dividendo | |||||
19 jun 2017 | 53,65 | 53,70 | 53,16 | 53,39 | 50,37 | 7506 |
16 jun 2017 | 52,79 | 53,22 | 52,79 | 53,19 | 50,19 | 5327 |
15 jun 2017 | 52,56 | 52,56 | 52,15 | 52,39 | 49,43 | 10.680 |
14 jun 2017 | 53,94 | 54,00 | 53,64 | 53,65 | 50,62 | 3632 |
13 jun 2017 | 53,37 | 53,37 | 52,87 | 53,23 | 50,22 | 5069 |
12 jun 2017 | 52,95 | 53,34 | 52,34 | 52,61 | 49,63 | 36.756 |
09 jun 2017 | 53,50 | 53,75 | 53,38 | 53,45 | 50,43 | 7919 |
08 jun 2017 | 53,71 | 53,73 | 53,37 | 53,61 | 50,58 | 11.550 |
07 jun 2017 | 53,81 | 54,16 | 53,77 | 54,16 | 51,10 | 12.030 |
06 jun 2017 | 54,31 | 54,31 | 54,00 | 54,14 | 51,07 | 8288 |
05 jun 2017 | 54,70 | 54,73 | 54,24 | 54,47 | 51,39 | 39.419 |
02 jun 2017 | 54,85 | 54,85 | 54,50 | 54,73 | 51,63 | 18.604 |
01 jun 2017 | 53,78 | 54,08 | 53,78 | 53,98 | 50,93 | 15.276 |
31 may 2017 | 53,44 | 53,55 | 53,31 | 53,43 | 50,41 | 7685 |
30 may 2017 | 53,34 | 53,34 | 53,05 | 53,23 | 50,22 | 17.153 |
26 may 2017 | 52,95 | 52,96 | 52,70 | 52,93 | 49,94 | 3997 |
25 may 2017 | 52,92 | 53,00 | 52,78 | 52,99 | 49,99 | 10.230 |
24 may 2017 | 52,60 | 52,70 | 52,49 | 52,70 | 49,72 | 12.156 |
23 may 2017 | 52,31 | 52,58 | 52,27 | 52,37 | 49,41 | 7736 |
22 may 2017 | 52,48 | 52,53 | 52,24 | 52,30 | 49,34 | 2360 |
19 may 2017 | 51,63 | 52,15 | 51,63 | 52,07 | 49,13 | 11.735 |
18 may 2017 | 50,45 | 51,12 | 50,45 | 51,06 | 48,17 | 16.461 |
17 may 2017 | 51,81 | 51,81 | 51,07 | 51,14 | 48,25 | 10.116 |
16 may 2017 | 52,00 | 52,11 | 51,94 | 52,10 | 49,15 | 8569 |
15 may 2017 | 51,36 | 51,49 | 51,33 | 51,46 | 48,55 | 17.324 |
12 may 2017 | 50,72 | 50,96 | 50,71 | 50,96 | 48,08 | 6349 |
11 may 2017 | 50,16 | 50,38 | 50,16 | 50,38 | 47,53 | 5996 |
10 may 2017 | 50,43 | 50,55 | 50,39 | 50,39 | 47,54 | 3070 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |