Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 51,33 | 51,56 | 51,33 | 51,49 | 51,49 | 95.109 |
03 jul 2024 | 51,04 | 51,25 | 50,96 | 51,16 | 51,16 | 129.299 |
02 jul 2024 | 50,79 | 50,82 | 50,54 | 50,80 | 50,80 | 114.331 |
01 jul 2024 | 51,50 | 51,50 | 50,99 | 51,01 | 51,01 | 177.697 |
28 jun 2024 | 51,11 | 51,16 | 50,78 | 50,87 | 50,87 | 90.008 |
27 jun 2024 | 51,16 | 51,22 | 50,96 | 50,96 | 50,96 | 309.590 |
26 jun 2024 | 51,62 | 51,78 | 51,05 | 51,16 | 51,16 | 99.257 |
25 jun 2024 | 51,47 | 51,49 | 51,32 | 51,45 | 51,45 | 258.150 |
24 jun 2024 | 51,20 | 51,70 | 51,12 | 51,60 | 51,60 | 271.906 |
21 jun 2024 | 51,43 | 51,54 | 51,06 | 51,17 | 51,17 | 110.298 |
20 jun 2024 | 51,18 | 51,58 | 51,18 | 51,57 | 51,57 | 296.303 |
19 jun 2024 | 51,22 | 51,25 | 51,10 | 51,14 | 51,14 | 85.937 |
18 jun 2024 | 51,21 | 51,23 | 50,93 | 51,20 | 51,20 | 248.399 |
17 jun 2024 | 51,01 | 51,16 | 50,59 | 50,85 | 50,85 | 214.710 |
17 jun 2024 | 0.603253 Dividendo | |||||
14 jun 2024 | 52,04 | 52,04 | 51,24 | 51,38 | 50,78 | 214.933 |
13 jun 2024 | 52,52 | 52,52 | 51,86 | 51,91 | 51,30 | 240.721 |
12 jun 2024 | 52,21 | 52,71 | 52,21 | 52,55 | 51,93 | 700.495 |
11 jun 2024 | 52,71 | 52,71 | 51,92 | 52,08 | 51,47 | 196.006 |
10 jun 2024 | 52,34 | 52,56 | 52,25 | 52,56 | 51,94 | 232.850 |
07 jun 2024 | 52,90 | 52,90 | 52,42 | 52,74 | 52,12 | 227.769 |
06 jun 2024 | 52,76 | 52,94 | 52,71 | 52,87 | 52,25 | 325.017 |
05 jun 2024 | 52,35 | 52,64 | 52,26 | 52,57 | 51,95 | 375.614 |
04 jun 2024 | 52,17 | 52,23 | 51,82 | 52,03 | 51,42 | 225.719 |
03 jun 2024 | 52,57 | 52,57 | 52,22 | 52,30 | 51,69 | 501.667 |
31 may 2024 | 51,93 | 52,18 | 51,89 | 52,09 | 51,48 | 236.206 |
30 may 2024 | 51,57 | 51,97 | 51,52 | 51,92 | 51,31 | 84.592 |
29 may 2024 | 52,10 | 52,10 | 51,59 | 51,61 | 51,00 | 143.137 |
28 may 2024 | 52,59 | 52,60 | 52,08 | 52,15 | 51,54 | 139.848 |
27 may 2024 | 52,28 | 52,52 | 52,28 | 52,52 | 51,90 | 78.671 |
24 may 2024 | 51,97 | 52,36 | 51,92 | 52,29 | 51,68 | 119.617 |
23 may 2024 | 52,46 | 52,61 | 52,33 | 52,39 | 51,77 | 238.356 |
22 may 2024 | 52,40 | 52,43 | 52,25 | 52,37 | 51,76 | 87.841 |
21 may 2024 | 52,46 | 52,53 | 52,32 | 52,53 | 51,91 | 71.999 |
20 may 2024 | 52,54 | 52,68 | 52,52 | 52,66 | 52,04 | 25.937 |
17 may 2024 | 52,49 | 52,49 | 52,27 | 52,46 | 51,84 | 62.502 |
16 may 2024 | 52,68 | 52,68 | 52,45 | 52,51 | 51,89 | 88.291 |
15 may 2024 | 52,46 | 52,58 | 52,33 | 52,58 | 51,96 | 92.943 |
14 may 2024 | 52,17 | 52,27 | 52,12 | 52,25 | 51,64 | 96.165 |
13 may 2024 | 52,18 | 52,20 | 52,05 | 52,15 | 51,54 | 104.453 |
10 may 2024 | 52,00 | 52,21 | 51,96 | 52,13 | 51,52 | 65.651 |
09 may 2024 | 51,56 | 51,77 | 51,48 | 51,75 | 51,14 | 77.070 |
08 may 2024 | 51,49 | 51,62 | 51,38 | 51,55 | 50,94 | 91.023 |
07 may 2024 | 51,06 | 51,40 | 50,99 | 51,36 | 50,76 | 263.580 |
06 may 2024 | 50,62 | 50,95 | 50,58 | 50,84 | 50,24 | 132.944 |
03 may 2024 | 50,41 | 50,78 | 50,34 | 50,48 | 49,89 | 187.862 |
02 may 2024 | 50,44 | 50,44 | 50,18 | 50,24 | 49,65 | 515.357 |
30 abr 2024 | 50,71 | 50,73 | 50,31 | 50,37 | 49,78 | 250.581 |
29 abr 2024 | 50,82 | 50,84 | 50,63 | 50,63 | 50,04 | 112.640 |
26 abr 2024 | 50,32 | 50,67 | 50,28 | 50,58 | 49,99 | 241.863 |
25 abr 2024 | 50,27 | 50,31 | 49,72 | 49,97 | 49,39 | 276.000 |
24 abr 2024 | 50,67 | 50,68 | 50,27 | 50,33 | 49,74 | 54.529 |
23 abr 2024 | 50,31 | 50,56 | 50,18 | 50,54 | 49,95 | 70.228 |
22 abr 2024 | 49,93 | 50,02 | 49,69 | 49,96 | 49,37 | 75.438 |
19 abr 2024 | 49,26 | 49,61 | 49,17 | 49,55 | 48,97 | 187.378 |
18 abr 2024 | 49,56 | 49,65 | 49,34 | 49,60 | 49,02 | 83.193 |
17 abr 2024 | 49,47 | 49,85 | 49,42 | 49,43 | 48,85 | 174.948 |
16 abr 2024 | 49,60 | 49,69 | 49,28 | 49,42 | 48,84 | 225.194 |
15 abr 2024 | 50,28 | 50,56 | 50,12 | 50,18 | 49,59 | 85.883 |
12 abr 2024 | 50,50 | 50,64 | 50,03 | 50,15 | 49,56 | 109.146 |
11 abr 2024 | 50,23 | 50,32 | 49,78 | 50,03 | 49,44 | 169.204 |
10 abr 2024 | 50,42 | 50,53 | 49,85 | 50,20 | 49,61 | 206.917 |
09 abr 2024 | 50,39 | 50,47 | 50,08 | 50,13 | 49,54 | 64.382 |
08 abr 2024 | 50,20 | 50,53 | 50,16 | 50,46 | 49,87 | 68.200 |
05 abr 2024 | 50,09 | 50,19 | 49,89 | 50,17 | 49,58 | 150.905 |
04 abr 2024 | 50,60 | 50,72 | 50,51 | 50,62 | 50,03 | 57.732 |
03 abr 2024 | 50,40 | 50,58 | 50,30 | 50,54 | 49,95 | 91.907 |
02 abr 2024 | 51,03 | 51,11 | 50,38 | 50,38 | 49,79 | 165.526 |
28 mar 2024 | 50,79 | 50,89 | 50,73 | 50,83 | 50,23 | 98.562 |
27 mar 2024 | 50,66 | 50,74 | 50,54 | 50,68 | 50,08 | 158.628 |
26 mar 2024 | 50,42 | 50,67 | 50,40 | 50,59 | 50,00 | 742.425 |
25 mar 2024 | 50,51 | 50,57 | 50,29 | 50,53 | 49,94 | 130.542 |
22 mar 2024 | 50,40 | 50,56 | 50,35 | 50,49 | 49,90 | 56.697 |
21 mar 2024 | 50,46 | 50,51 | 50,19 | 50,48 | 49,89 | 106.712 |
20 mar 2024 | 49,88 | 50,04 | 49,78 | 49,97 | 49,38 | 84.941 |
19 mar 2024 | 49,81 | 50,01 | 49,75 | 49,97 | 49,39 | 146.062 |
18 mar 2024 | 50,01 | 50,03 | 49,79 | 49,85 | 49,27 | 152.839 |
15 mar 2024 | 50,12 | 50,29 | 49,90 | 49,90 | 49,31 | 140.098 |
15 mar 2024 | 0.130481 Dividendo | |||||
14 mar 2024 | 50,42 | 50,49 | 50,10 | 50,20 | 49,48 | 245.274 |
13 mar 2024 | 50,18 | 50,39 | 50,15 | 50,30 | 49,58 | 90.938 |
12 mar 2024 | 49,96 | 50,24 | 49,75 | 50,18 | 49,46 | 150.386 |
11 mar 2024 | 49,63 | 49,74 | 49,53 | 49,71 | 48,99 | 126.396 |
08 mar 2024 | 49,89 | 50,00 | 49,81 | 49,85 | 49,14 | 251.220 |
07 mar 2024 | 49,22 | 49,90 | 49,15 | 49,88 | 49,17 | 260.685 |
06 mar 2024 | 49,06 | 49,36 | 49,06 | 49,32 | 48,61 | 99.984 |
05 mar 2024 | 49,15 | 49,21 | 49,00 | 49,12 | 48,41 | 117.744 |
04 mar 2024 | 49,27 | 49,29 | 49,08 | 49,22 | 48,51 | 162.024 |
01 mar 2024 | 49,15 | 49,26 | 48,98 | 49,22 | 48,52 | 244.810 |
29 feb 2024 | 49,03 | 49,12 | 48,90 | 48,90 | 48,20 | 306.256 |
28 feb 2024 | 49,03 | 49,06 | 48,87 | 48,90 | 48,21 | 105.325 |
27 feb 2024 | 49,04 | 49,12 | 48,90 | 49,08 | 48,38 | 130.798 |
26 feb 2024 | 49,07 | 49,13 | 48,96 | 48,97 | 48,27 | 178.457 |
23 feb 2024 | 49,09 | 49,24 | 48,99 | 49,15 | 48,45 | 432.318 |
22 feb 2024 | 49,04 | 49,09 | 48,79 | 48,99 | 48,29 | 254.155 |
21 feb 2024 | 48,60 | 48,61 | 48,46 | 48,54 | 47,85 | 138.742 |
20 feb 2024 | 48,65 | 48,74 | 48,54 | 48,63 | 47,93 | 112.707 |
19 feb 2024 | 48,58 | 48,72 | 48,51 | 48,71 | 48,01 | 112.701 |
16 feb 2024 | 48,52 | 48,65 | 48,49 | 48,64 | 47,94 | 109.211 |
15 feb 2024 | 48,25 | 48,34 | 48,19 | 48,31 | 47,62 | 149.081 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |