Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | - | - | - | - | - | - |
05 jul 2024 | 58,14 | 58,14 | 58,14 | 58,14 | 58,14 | - |
03 jul 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
02 jul 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
01 jul 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
28 jun 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
27 jun 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | - |
26 jun 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
25 jun 2024 | 57,16 | 57,16 | 57,16 | 57,16 | 57,16 | - |
24 jun 2024 | 57,07 | 57,07 | 57,07 | 57,07 | 57,07 | - |
21 jun 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
20 jun 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
18 jun 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
17 jun 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
14 jun 2024 | 56,74 | 56,74 | 56,74 | 56,74 | 56,74 | - |
13 jun 2024 | 56,75 | 56,75 | 56,75 | 56,75 | 56,75 | - |
12 jun 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
12 jun 2024 | 0.182 Dividendo | |||||
12 jun 2024 | 0.232 Plusvalía | |||||
11 jun 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,23 | - |
10 jun 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,23 | - |
07 jun 2024 | 56,37 | 56,37 | 56,37 | 56,37 | 55,96 | - |
06 jun 2024 | 56,43 | 56,43 | 56,43 | 56,43 | 56,02 | - |
05 jun 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,00 | - |
04 jun 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,28 | - |
03 jun 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,22 | - |
31 may 2024 | 55,66 | 55,66 | 55,66 | 55,66 | 55,25 | - |
30 may 2024 | 55,29 | 55,29 | 55,29 | 55,29 | 54,89 | - |
29 may 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,27 | - |
28 may 2024 | 56,22 | 56,22 | 56,22 | 56,22 | 55,81 | - |
24 may 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 55,91 | - |
23 may 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,53 | - |
22 may 2024 | 56,44 | 56,44 | 56,44 | 56,44 | 56,03 | - |
21 may 2024 | 56,61 | 56,61 | 56,61 | 56,61 | 56,20 | - |
20 may 2024 | 56,53 | 56,53 | 56,53 | 56,53 | 56,12 | - |
17 may 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,01 | - |
16 may 2024 | 56,36 | 56,36 | 56,36 | 56,36 | 55,95 | - |
15 may 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,15 | - |
14 may 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,45 | - |
13 may 2024 | 55,57 | 55,57 | 55,57 | 55,57 | 55,16 | - |
10 may 2024 | 55,69 | 55,69 | 55,69 | 55,69 | 55,28 | - |
09 may 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,17 | - |
08 may 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 54,96 | - |
07 may 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 54,90 | - |
06 may 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 54,74 | - |
03 may 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,08 | - |
02 may 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,51 | - |
01 may 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,11 | - |
30 abr 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,23 | - |
29 abr 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,19 | - |
26 abr 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,07 | - |
25 abr 2024 | 53,85 | 53,85 | 53,85 | 53,85 | 53,46 | - |
24 abr 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 53,70 | - |
23 abr 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 53,79 | - |
22 abr 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 52,91 | - |
19 abr 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,49 | - |
18 abr 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 52,93 | - |
17 abr 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,12 | - |
16 abr 2024 | 53,80 | 53,80 | 53,80 | 53,80 | 53,41 | - |
15 abr 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,38 | - |
12 abr 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,02 | - |
11 abr 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 54,90 | - |
10 abr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,50 | - |
09 abr 2024 | 55,40 | 55,40 | 55,40 | 55,40 | 55,00 | - |
08 abr 2024 | 55,44 | 55,44 | 55,44 | 55,44 | 55,03 | - |
05 abr 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 54,98 | - |
04 abr 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,25 | - |
03 abr 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 54,92 | - |
02 abr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 54,69 | - |
01 abr 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,06 | - |
28 mar 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,07 | - |
27 mar 2024 | 55,49 | 55,49 | 55,49 | 55,49 | 55,08 | - |
26 mar 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 54,62 | - |
25 mar 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 54,73 | - |
22 mar 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 54,94 | - |
21 mar 2024 | 55,47 | 55,47 | 55,47 | 55,47 | 55,06 | - |
20 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 54,70 | - |
19 mar 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,14 | - |
18 mar 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 53,83 | - |
15 mar 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,52 | - |
14 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 53,92 | - |
13 mar 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 53,97 | - |
13 mar 2024 | 0.182 Dividendo | |||||
12 mar 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,01 | - |
11 mar 2024 | 54,14 | 54,14 | 54,14 | 54,14 | 53,57 | - |
08 mar 2024 | 54,27 | 54,27 | 54,27 | 54,27 | 53,69 | - |
07 mar 2024 | 54,61 | 54,61 | 54,61 | 54,61 | 54,03 | - |
06 mar 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,35 | - |
05 mar 2024 | 53,67 | 53,67 | 53,67 | 53,67 | 53,10 | - |
04 mar 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 53,77 | - |
01 mar 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 53,77 | - |
29 feb 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,21 | - |
28 feb 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 52,93 | - |
27 feb 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,01 | - |
26 feb 2024 | 53,45 | 53,45 | 53,45 | 53,45 | 52,88 | - |
23 feb 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,02 | - |
22 feb 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 52,95 | - |
21 feb 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 51,97 | - |
20 feb 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 51,88 | - |
16 feb 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,11 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |