Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 55,22 | 55,80 | 55,01 | 55,78 | 55,78 | 44.700 |
30 may 2024 | 55,12 | 55,30 | 55,03 | 55,19 | 55,19 | 76.700 |
29 may 2024 | 55,22 | 55,34 | 55,17 | 55,18 | 55,18 | 67.600 |
28 may 2024 | 55,95 | 55,95 | 55,38 | 55,55 | 55,55 | 117.000 |
24 may 2024 | 55,95 | 56,05 | 55,87 | 55,93 | 55,93 | 93.700 |
23 may 2024 | 56,54 | 56,54 | 55,75 | 55,80 | 55,80 | 73.700 |
22 may 2024 | 56,44 | 56,62 | 56,34 | 56,50 | 56,50 | 57.300 |
21 may 2024 | 56,45 | 56,54 | 56,42 | 56,53 | 56,53 | 108.500 |
20 may 2024 | 56,40 | 56,56 | 56,38 | 56,44 | 56,44 | 89.000 |
17 may 2024 | 56,33 | 56,50 | 56,27 | 56,50 | 56,50 | 51.200 |
16 may 2024 | 56,32 | 56,45 | 56,30 | 56,31 | 56,31 | 63.200 |
15 may 2024 | 55,95 | 56,26 | 55,95 | 56,26 | 56,26 | 80.000 |
14 may 2024 | 55,76 | 55,87 | 55,58 | 55,87 | 55,87 | 83.300 |
13 may 2024 | 55,85 | 55,85 | 55,65 | 55,72 | 55,72 | 59.200 |
10 may 2024 | 55,71 | 55,76 | 55,63 | 55,73 | 55,73 | 60.900 |
09 may 2024 | 55,39 | 55,73 | 55,39 | 55,72 | 55,72 | 56.100 |
08 may 2024 | 55,34 | 55,45 | 55,30 | 55,43 | 55,43 | 58.000 |
07 may 2024 | 55,33 | 55,49 | 55,31 | 55,47 | 55,47 | 76.800 |
06 may 2024 | 54,90 | 55,17 | 54,84 | 55,16 | 55,16 | 100.200 |
03 may 2024 | 54,77 | 54,81 | 54,47 | 54,70 | 54,70 | 89.700 |
02 may 2024 | 54,22 | 54,29 | 53,86 | 54,17 | 54,17 | 204.200 |
01 may 2024 | 53,86 | 54,55 | 53,85 | 53,98 | 53,98 | 202.400 |
30 abr 2024 | 54,49 | 54,50 | 53,94 | 53,99 | 53,99 | 59.200 |
29 abr 2024 | 54,59 | 54,69 | 54,38 | 54,56 | 54,56 | 111.800 |
26 abr 2024 | 54,57 | 54,67 | 54,43 | 54,43 | 54,43 | 101.700 |
25 abr 2024 | 53,97 | 54,32 | 53,79 | 54,27 | 54,27 | 58.000 |
24 abr 2024 | 54,45 | 54,57 | 54,28 | 54,53 | 54,53 | 63.700 |
23 abr 2024 | 54,24 | 54,58 | 54,24 | 54,44 | 54,44 | 108.100 |
22 abr 2024 | 54,01 | 54,42 | 53,92 | 54,14 | 54,14 | 312.600 |
19 abr 2024 | 53,75 | 53,94 | 53,63 | 53,80 | 53,80 | 83.900 |
18 abr 2024 | 53,91 | 54,04 | 53,62 | 53,72 | 53,72 | 93.100 |
17 abr 2024 | 54,03 | 54,08 | 53,63 | 53,84 | 53,84 | 88.300 |
16 abr 2024 | 54,08 | 54,10 | 53,79 | 53,86 | 53,86 | 94.600 |
15 abr 2024 | 54,86 | 54,88 | 53,92 | 53,99 | 53,99 | 57.000 |
12 abr 2024 | 54,71 | 54,84 | 54,27 | 54,48 | 54,48 | 90.300 |
11 abr 2024 | 55,00 | 55,11 | 54,64 | 54,87 | 54,87 | 77.100 |
10 abr 2024 | 54,95 | 55,04 | 54,69 | 54,91 | 54,91 | 66.000 |
09 abr 2024 | 55,51 | 55,57 | 55,04 | 55,42 | 55,42 | 140.800 |
08 abr 2024 | 55,37 | 55,49 | 55,35 | 55,39 | 55,39 | 119.000 |
05 abr 2024 | 55,06 | 55,53 | 55,06 | 55,35 | 55,35 | 156.600 |
04 abr 2024 | 55,79 | 55,83 | 54,96 | 54,96 | 54,96 | 125.500 |
03 abr 2024 | 55,51 | 55,68 | 55,41 | 55,47 | 55,47 | 112.700 |
02 abr 2024 | 55,62 | 55,67 | 55,47 | 55,59 | 55,59 | 38.500 |
01 abr 2024 | 56,22 | 56,22 | 55,85 | 55,95 | 55,95 | 72.000 |
28 mar 2024 | 56,14 | 56,27 | 56,13 | 56,18 | 56,18 | 65.400 |
27 mar 2024 | 55,77 | 56,09 | 55,75 | 56,07 | 56,07 | 64.000 |
26 mar 2024 | 55,61 | 55,71 | 55,52 | 55,56 | 55,56 | 77.100 |
25 mar 2024 | 55,63 | 55,66 | 55,56 | 55,61 | 55,61 | 116.400 |
22 mar 2024 | 55,98 | 55,99 | 55,76 | 55,76 | 55,76 | 107.100 |
21 mar 2024 | 56,19 | 56,19 | 55,95 | 55,97 | 55,97 | 68.900 |
20 mar 2024 | 55,79 | 56,07 | 55,72 | 56,02 | 56,02 | 208.300 |
19 mar 2024 | 55,49 | 55,81 | 55,44 | 55,79 | 55,79 | 84.500 |
18 mar 2024 | 55,55 | 55,75 | 55,36 | 55,41 | 55,41 | 82.400 |
15 mar 2024 | 55,27 | 55,41 | 55,06 | 55,23 | 55,23 | 65.800 |
15 mar 2024 | 0.229 Dividendo | |||||
14 mar 2024 | 55,90 | 55,90 | 55,61 | 55,82 | 55,59 | 58.300 |
13 mar 2024 | 55,82 | 55,89 | 55,62 | 55,79 | 55,56 | 71.000 |
12 mar 2024 | 55,53 | 55,87 | 55,40 | 55,75 | 55,52 | 75.200 |
11 mar 2024 | 55,16 | 55,36 | 55,01 | 55,32 | 55,09 | 1.686.700 |
08 mar 2024 | 55,24 | 55,41 | 55,12 | 55,20 | 54,97 | 77.400 |
07 mar 2024 | 55,25 | 55,39 | 55,19 | 55,25 | 55,02 | 86.000 |
06 mar 2024 | 55,06 | 55,23 | 54,90 | 55,04 | 54,81 | 75.000 |
05 mar 2024 | 55,21 | 55,21 | 54,67 | 54,85 | 54,62 | 72.700 |
04 mar 2024 | 55,34 | 55,41 | 55,26 | 55,37 | 55,14 | 96.300 |
01 mar 2024 | 55,35 | 55,53 | 55,22 | 55,52 | 55,29 | 96.800 |
29 feb 2024 | 55,46 | 55,46 | 55,13 | 55,40 | 55,17 | 71.400 |
28 feb 2024 | 55,26 | 55,33 | 55,20 | 55,33 | 55,10 | 66.200 |
27 feb 2024 | 55,30 | 55,38 | 55,14 | 55,35 | 55,13 | 64.500 |
26 feb 2024 | 55,60 | 55,60 | 55,30 | 55,33 | 55,10 | 81.400 |
23 feb 2024 | 55,63 | 55,73 | 55,53 | 55,63 | 55,40 | 77.500 |
22 feb 2024 | 55,13 | 55,55 | 55,10 | 55,44 | 55,21 | 139.400 |
21 feb 2024 | 54,49 | 54,83 | 54,46 | 54,75 | 54,53 | 119.800 |
20 feb 2024 | 54,56 | 54,68 | 54,44 | 54,59 | 54,37 | 161.800 |
16 feb 2024 | 54,84 | 55,08 | 54,66 | 54,67 | 54,45 | 440.200 |
15 feb 2024 | 54,49 | 54,82 | 54,49 | 54,82 | 54,60 | 532.600 |
14 feb 2024 | 54,42 | 54,58 | 54,21 | 54,50 | 54,28 | 92.400 |
13 feb 2024 | 54,40 | 54,46 | 53,99 | 54,28 | 54,06 | 110.700 |
12 feb 2024 | 54,85 | 54,96 | 54,71 | 54,80 | 54,58 | 1.636.800 |
09 feb 2024 | 54,77 | 54,92 | 54,74 | 54,92 | 54,69 | 81.000 |
08 feb 2024 | 54,76 | 54,78 | 54,56 | 54,74 | 54,52 | 60.100 |
07 feb 2024 | 54,74 | 54,86 | 54,69 | 54,74 | 54,52 | 75.000 |
06 feb 2024 | 54,43 | 54,53 | 54,34 | 54,48 | 54,26 | 70.100 |
05 feb 2024 | 54,45 | 54,45 | 54,17 | 54,31 | 54,09 | 84.200 |
02 feb 2024 | 54,33 | 54,75 | 54,18 | 54,59 | 54,37 | 150.600 |
01 feb 2024 | 54,04 | 54,55 | 54,02 | 54,55 | 54,33 | 111.100 |
31 ene 2024 | 54,64 | 54,64 | 53,92 | 53,94 | 53,72 | 90.900 |
30 ene 2024 | 54,56 | 54,78 | 54,55 | 54,73 | 54,51 | 108.900 |
29 ene 2024 | 54,45 | 54,68 | 54,34 | 54,68 | 54,46 | 111.400 |
26 ene 2024 | 54,42 | 54,52 | 54,29 | 54,45 | 54,23 | 87.700 |
25 ene 2024 | 54,21 | 54,38 | 54,15 | 54,32 | 54,10 | 99.500 |
24 ene 2024 | 54,41 | 54,41 | 54,03 | 54,04 | 53,82 | 93.100 |
23 ene 2024 | 54,13 | 54,22 | 54,06 | 54,22 | 54,00 | 80.400 |
22 ene 2024 | 54,00 | 54,12 | 53,98 | 54,08 | 53,86 | 87.900 |
19 ene 2024 | 53,59 | 53,97 | 53,50 | 53,91 | 53,69 | 75.200 |
18 ene 2024 | 53,09 | 53,46 | 53,02 | 53,46 | 53,24 | 72.800 |
17 ene 2024 | 52,93 | 53,17 | 52,88 | 53,06 | 52,84 | 103.300 |
16 ene 2024 | 53,20 | 53,34 | 53,02 | 53,21 | 52,99 | 91.900 |
12 ene 2024 | 53,26 | 53,37 | 53,14 | 53,37 | 53,15 | 71.300 |
11 ene 2024 | 53,16 | 53,16 | 52,75 | 53,10 | 52,88 | 102.000 |
10 ene 2024 | 52,80 | 53,14 | 52,80 | 53,09 | 52,87 | 67.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |