Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 54,24 | 55,53 | 54,05 | 55,37 | 55,37 | 3.814.700 |
01 jun 2023 | 54,19 | 54,36 | 53,05 | 53,90 | 53,90 | 3.241.100 |
31 may 2023 | 54,90 | 54,90 | 53,50 | 53,85 | 53,85 | 5.294.200 |
30 may 2023 | 55,37 | 55,41 | 54,78 | 54,90 | 54,90 | 1.916.900 |
26 may 2023 | 54,54 | 55,29 | 54,41 | 55,16 | 55,16 | 2.218.600 |
25 may 2023 | 53,80 | 54,46 | 53,56 | 54,33 | 54,33 | 2.233.100 |
24 may 2023 | 54,39 | 54,47 | 53,64 | 53,85 | 53,85 | 1.724.400 |
23 may 2023 | 55,24 | 55,24 | 54,26 | 54,32 | 54,32 | 2.061.100 |
22 may 2023 | 55,12 | 55,59 | 54,67 | 55,39 | 55,39 | 2.398.500 |
19 may 2023 | 55,44 | 55,62 | 54,68 | 55,00 | 55,00 | 1.846.700 |
18 may 2023 | 54,30 | 55,28 | 54,12 | 55,24 | 55,24 | 2.662.000 |
17 may 2023 | 53,78 | 54,35 | 53,65 | 54,22 | 54,22 | 2.254.400 |
16 may 2023 | 53,95 | 54,10 | 53,52 | 53,64 | 53,64 | 1.873.100 |
15 may 2023 | 54,66 | 54,66 | 53,84 | 54,22 | 54,22 | 2.504.700 |
12 may 2023 | 55,00 | 55,32 | 54,26 | 54,75 | 54,75 | 1.521.800 |
11 may 2023 | 54,35 | 54,92 | 54,07 | 54,87 | 54,87 | 2.058.700 |
10 may 2023 | 54,89 | 55,08 | 53,93 | 54,59 | 54,59 | 2.183.900 |
09 may 2023 | 54,31 | 54,68 | 53,97 | 54,46 | 54,46 | 1.804.800 |
08 may 2023 | 54,50 | 54,59 | 53,85 | 54,34 | 54,34 | 1.953.700 |
05 may 2023 | 54,32 | 54,72 | 54,12 | 54,66 | 54,66 | 2.161.400 |
04 may 2023 | 53,97 | 54,18 | 52,85 | 54,02 | 54,02 | 2.971.700 |
03 may 2023 | 54,67 | 55,24 | 54,00 | 54,08 | 54,08 | 2.966.400 |
02 may 2023 | 54,50 | 54,60 | 53,72 | 54,35 | 54,35 | 3.847.100 |
01 may 2023 | 54,15 | 54,82 | 54,09 | 54,58 | 54,58 | 2.688.100 |
28 abr 2023 | 54,05 | 54,32 | 53,47 | 53,84 | 53,84 | 4.344.600 |
27 abr 2023 | 52,72 | 54,02 | 52,66 | 53,94 | 53,94 | 3.545.000 |
26 abr 2023 | 52,78 | 53,19 | 52,29 | 52,45 | 52,45 | 3.163.500 |
26 abr 2023 | 0.35 Dividendo | |||||
25 abr 2023 | 54,60 | 54,75 | 53,41 | 53,51 | 53,16 | 3.442.200 |
24 abr 2023 | 54,95 | 55,13 | 54,44 | 54,92 | 54,56 | 3.328.400 |
21 abr 2023 | 54,60 | 54,92 | 54,42 | 54,81 | 54,45 | 3.458.900 |
20 abr 2023 | 53,76 | 54,69 | 53,72 | 54,60 | 54,24 | 3.793.200 |
19 abr 2023 | 53,90 | 54,02 | 53,37 | 54,01 | 53,66 | 2.511.300 |
18 abr 2023 | 53,91 | 54,02 | 53,16 | 53,85 | 53,50 | 3.327.200 |
17 abr 2023 | 53,61 | 54,10 | 52,94 | 53,54 | 53,19 | 2.756.700 |
14 abr 2023 | 52,48 | 53,90 | 52,38 | 53,27 | 52,92 | 5.399.900 |
13 abr 2023 | 50,88 | 52,45 | 50,30 | 52,34 | 52,00 | 7.760.100 |
12 abr 2023 | 53,25 | 53,55 | 52,48 | 52,56 | 52,22 | 4.794.600 |
11 abr 2023 | 52,47 | 53,03 | 52,35 | 52,66 | 52,32 | 2.898.000 |
10 abr 2023 | 51,20 | 52,35 | 51,16 | 52,17 | 51,83 | 2.994.800 |
06 abr 2023 | 51,22 | 51,85 | 50,70 | 51,48 | 51,14 | 3.076.500 |
05 abr 2023 | 52,71 | 52,85 | 51,22 | 51,51 | 51,17 | 4.232.900 |
04 abr 2023 | 54,42 | 54,51 | 52,72 | 53,01 | 52,66 | 3.271.800 |
03 abr 2023 | 53,74 | 54,28 | 53,47 | 53,83 | 53,48 | 2.267.200 |
31 mar 2023 | 53,07 | 53,98 | 52,90 | 53,94 | 53,59 | 2.599.600 |
30 mar 2023 | 53,40 | 53,58 | 52,67 | 52,82 | 52,47 | 2.018.200 |
29 mar 2023 | 53,01 | 53,17 | 52,67 | 52,97 | 52,62 | 1.925.500 |
28 mar 2023 | 52,23 | 52,84 | 52,17 | 52,63 | 52,29 | 1.710.800 |
27 mar 2023 | 52,55 | 52,79 | 51,98 | 52,35 | 52,01 | 2.417.900 |
24 mar 2023 | 51,66 | 52,43 | 51,15 | 52,30 | 51,96 | 2.626.600 |
23 mar 2023 | 51,87 | 52,45 | 51,26 | 51,74 | 51,40 | 2.811.400 |
22 mar 2023 | 52,87 | 53,19 | 51,81 | 51,83 | 51,49 | 2.907.400 |
21 mar 2023 | 53,58 | 53,75 | 52,58 | 53,14 | 52,79 | 3.204.600 |
20 mar 2023 | 52,25 | 53,21 | 52,18 | 53,15 | 52,80 | 3.610.800 |
17 mar 2023 | 52,22 | 52,42 | 51,56 | 52,14 | 51,80 | 9.203.200 |
16 mar 2023 | 51,22 | 52,66 | 51,05 | 52,38 | 52,04 | 3.332.800 |
15 mar 2023 | 51,73 | 51,91 | 50,79 | 51,56 | 51,22 | 4.025.800 |
14 mar 2023 | 52,35 | 52,98 | 51,81 | 52,35 | 52,01 | 3.291.300 |
13 mar 2023 | 51,14 | 52,43 | 51,06 | 51,70 | 51,36 | 3.401.000 |
10 mar 2023 | 52,12 | 53,14 | 51,30 | 51,52 | 51,18 | 4.109.800 |
09 mar 2023 | 53,24 | 53,29 | 51,92 | 52,10 | 51,76 | 2.043.700 |
08 mar 2023 | 52,70 | 53,00 | 52,42 | 52,95 | 52,60 | 1.835.800 |
07 mar 2023 | 53,34 | 53,48 | 52,41 | 52,61 | 52,27 | 2.742.000 |
06 mar 2023 | 53,88 | 54,27 | 53,29 | 53,36 | 53,01 | 3.397.500 |
03 mar 2023 | 53,19 | 53,80 | 52,93 | 53,68 | 53,33 | 3.487.300 |
02 mar 2023 | 51,44 | 52,93 | 51,22 | 52,90 | 52,55 | 3.211.200 |
01 mar 2023 | 51,39 | 51,75 | 51,13 | 51,55 | 51,21 | 2.873.900 |
28 feb 2023 | 51,54 | 52,13 | 51,42 | 51,56 | 51,22 | 4.318.400 |
27 feb 2023 | 51,59 | 51,98 | 51,41 | 51,57 | 51,23 | 1.956.900 |
24 feb 2023 | 50,67 | 51,34 | 50,37 | 51,24 | 50,90 | 2.300.300 |
23 feb 2023 | 51,76 | 51,98 | 50,70 | 51,40 | 51,06 | 2.443.200 |
22 feb 2023 | 51,64 | 51,81 | 51,18 | 51,60 | 51,26 | 2.776.000 |
21 feb 2023 | 53,00 | 53,00 | 51,34 | 51,46 | 51,12 | 2.673.100 |
17 feb 2023 | 52,79 | 53,66 | 52,64 | 53,44 | 53,09 | 3.034.500 |
16 feb 2023 | 52,45 | 53,44 | 52,19 | 53,02 | 52,67 | 2.611.600 |
15 feb 2023 | 52,49 | 53,11 | 52,17 | 53,08 | 52,73 | 2.344.600 |
14 feb 2023 | 52,77 | 53,21 | 52,09 | 52,74 | 52,40 | 2.956.300 |
13 feb 2023 | 52,34 | 53,23 | 52,15 | 53,03 | 52,68 | 2.106.000 |
10 feb 2023 | 51,80 | 52,29 | 51,46 | 52,11 | 51,77 | 1.824.700 |
09 feb 2023 | 53,04 | 53,27 | 51,95 | 52,16 | 51,82 | 2.433.900 |
08 feb 2023 | 53,44 | 53,58 | 52,48 | 52,67 | 52,33 | 2.591.400 |
07 feb 2023 | 52,90 | 53,62 | 52,28 | 53,48 | 53,13 | 3.218.000 |
06 feb 2023 | 53,81 | 54,04 | 52,92 | 53,22 | 52,87 | 2.972.600 |
03 feb 2023 | 54,56 | 54,84 | 53,78 | 54,20 | 53,85 | 4.035.100 |
02 feb 2023 | 52,33 | 55,34 | 52,19 | 55,29 | 54,93 | 7.141.600 |
01 feb 2023 | 50,06 | 52,26 | 50,04 | 51,90 | 51,56 | 3.574.800 |
01 feb 2023 | 0.35 Dividendo | |||||
31 ene 2023 | 49,45 | 50,59 | 49,42 | 50,55 | 49,87 | 4.771.600 |
30 ene 2023 | 49,85 | 50,36 | 49,33 | 49,43 | 48,77 | 2.788.600 |
27 ene 2023 | 49,53 | 50,54 | 49,46 | 50,25 | 49,58 | 2.519.700 |
26 ene 2023 | 49,81 | 50,06 | 49,16 | 49,61 | 48,94 | 2.759.600 |
25 ene 2023 | 49,45 | 49,51 | 48,53 | 49,47 | 48,81 | 2.474.400 |
24 ene 2023 | 48,98 | 49,66 | 48,37 | 49,58 | 48,91 | 4.438.300 |
23 ene 2023 | 49,10 | 49,44 | 48,71 | 48,99 | 48,33 | 3.387.000 |
20 ene 2023 | 47,06 | 49,14 | 46,59 | 49,00 | 48,34 | 6.136.300 |
19 ene 2023 | 47,45 | 48,58 | 45,70 | 46,80 | 46,17 | 8.395.100 |
18 ene 2023 | 48,22 | 48,81 | 47,50 | 47,54 | 46,90 | 5.292.000 |
17 ene 2023 | 48,87 | 49,09 | 48,07 | 48,22 | 47,57 | 4.041.400 |
13 ene 2023 | 48,64 | 48,88 | 48,14 | 48,82 | 48,16 | 2.342.800 |
12 ene 2023 | 49,10 | 49,42 | 48,25 | 49,02 | 48,36 | 3.717.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |