Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 55,57 | 55,64 | 55,17 | 55,43 | 55,43 | 155.000 |
21 may 2024 | 55,15 | 55,55 | 55,04 | 55,55 | 55,55 | 133.800 |
20 may 2024 | 55,18 | 55,47 | 55,15 | 55,44 | 55,44 | 229.300 |
17 may 2024 | 55,18 | 55,23 | 54,90 | 55,04 | 55,04 | 78.000 |
16 may 2024 | 55,08 | 55,25 | 55,00 | 55,02 | 55,02 | 75.500 |
15 may 2024 | 54,64 | 55,09 | 54,44 | 55,03 | 55,03 | 300.300 |
14 may 2024 | 53,73 | 54,47 | 53,48 | 54,38 | 54,38 | 84.200 |
13 may 2024 | 53,91 | 54,17 | 53,87 | 54,07 | 54,07 | 93.700 |
10 may 2024 | 54,02 | 54,24 | 53,70 | 53,88 | 53,88 | 75.500 |
09 may 2024 | 53,81 | 53,85 | 53,49 | 53,71 | 53,71 | 65.000 |
08 may 2024 | 53,56 | 54,05 | 53,50 | 53,84 | 53,84 | 62.400 |
07 may 2024 | 53,93 | 54,09 | 53,72 | 53,86 | 53,86 | 57.200 |
06 may 2024 | 53,30 | 53,87 | 53,24 | 53,87 | 53,87 | 80.200 |
03 may 2024 | 52,75 | 53,00 | 52,49 | 52,95 | 52,95 | 101.400 |
02 may 2024 | 51,84 | 52,07 | 51,25 | 52,06 | 52,06 | 37.200 |
01 may 2024 | 51,50 | 52,12 | 51,13 | 51,39 | 51,39 | 177.300 |
30 abr 2024 | 52,45 | 52,63 | 51,76 | 51,80 | 51,80 | 59.200 |
29 abr 2024 | 52,86 | 52,86 | 52,30 | 52,56 | 52,56 | 105.300 |
26 abr 2024 | 52,12 | 52,61 | 51,95 | 52,43 | 52,43 | 118.700 |
25 abr 2024 | 51,04 | 52,00 | 50,55 | 51,95 | 51,95 | 148.600 |
24 abr 2024 | 52,54 | 52,54 | 51,71 | 52,02 | 52,02 | 160.600 |
23 abr 2024 | 51,26 | 51,97 | 51,15 | 51,91 | 51,91 | 115.300 |
23 abr 2024 | 1.093 Dividendo | |||||
22 abr 2024 | 51,97 | 52,35 | 51,45 | 52,03 | 50,94 | 185.800 |
19 abr 2024 | 52,75 | 52,82 | 51,45 | 51,63 | 50,55 | 190.300 |
18 abr 2024 | 53,42 | 53,66 | 53,02 | 53,16 | 52,04 | 96.400 |
17 abr 2024 | 54,40 | 54,40 | 53,30 | 53,47 | 52,35 | 91.600 |
16 abr 2024 | 53,85 | 54,27 | 53,72 | 54,08 | 52,94 | 50.300 |
15 abr 2024 | 55,06 | 55,06 | 53,81 | 53,90 | 52,77 | 135.700 |
12 abr 2024 | 55,31 | 55,33 | 54,74 | 54,93 | 53,78 | 100.800 |
11 abr 2024 | 55,20 | 55,78 | 54,84 | 55,76 | 54,59 | 78.700 |
10 abr 2024 | 54,87 | 55,06 | 54,72 | 55,02 | 53,86 | 136.100 |
09 abr 2024 | 55,22 | 55,32 | 54,62 | 55,25 | 54,09 | 99.400 |
08 abr 2024 | 55,10 | 55,20 | 54,74 | 55,00 | 53,84 | 104.700 |
05 abr 2024 | 54,71 | 55,20 | 54,48 | 54,96 | 53,81 | 106.700 |
04 abr 2024 | 55,74 | 55,83 | 54,47 | 54,55 | 53,40 | 162.100 |
03 abr 2024 | 55,08 | 55,60 | 55,01 | 55,45 | 54,29 | 105.200 |
02 abr 2024 | 55,21 | 55,49 | 54,91 | 55,43 | 54,27 | 117.500 |
01 abr 2024 | 55,65 | 55,96 | 55,45 | 55,76 | 54,59 | 113.800 |
28 mar 2024 | 55,49 | 55,60 | 55,33 | 55,53 | 54,36 | 134.600 |
27 mar 2024 | 55,83 | 55,83 | 55,20 | 55,52 | 54,35 | 119.100 |
26 mar 2024 | 55,74 | 55,83 | 55,44 | 55,48 | 54,31 | 215.000 |
26 mar 2024 | 1.189 Dividendo | |||||
25 mar 2024 | 56,41 | 56,87 | 56,21 | 56,72 | 54,36 | 259.500 |
22 mar 2024 | 56,58 | 56,78 | 56,45 | 56,72 | 54,36 | 107.900 |
21 mar 2024 | 57,03 | 57,12 | 56,57 | 56,61 | 54,26 | 164.000 |
20 mar 2024 | 55,90 | 56,25 | 55,51 | 56,24 | 53,90 | 121.200 |
19 mar 2024 | 55,39 | 55,73 | 54,95 | 55,68 | 53,37 | 76.400 |
18 mar 2024 | 55,66 | 55,85 | 55,45 | 55,65 | 53,34 | 101.600 |
15 mar 2024 | 55,28 | 55,28 | 54,76 | 54,90 | 52,62 | 109.200 |
14 mar 2024 | 55,97 | 55,97 | 55,30 | 55,57 | 53,26 | 90.500 |
13 mar 2024 | 56,15 | 56,15 | 55,75 | 55,86 | 53,54 | 91.400 |
12 mar 2024 | 56,18 | 56,46 | 55,75 | 56,42 | 54,08 | 51.100 |
11 mar 2024 | 55,81 | 56,02 | 55,54 | 55,90 | 53,58 | 77.800 |
08 mar 2024 | 56,44 | 56,44 | 55,70 | 55,86 | 53,54 | 69.200 |
07 mar 2024 | 55,75 | 56,13 | 55,56 | 56,04 | 53,71 | 67.000 |
06 mar 2024 | 55,90 | 55,93 | 55,29 | 55,47 | 53,17 | 95.000 |
05 mar 2024 | 56,12 | 56,15 | 55,26 | 55,54 | 53,23 | 129.700 |
04 mar 2024 | 56,73 | 56,73 | 56,37 | 56,46 | 54,12 | 123.900 |
01 mar 2024 | 56,49 | 56,83 | 56,40 | 56,76 | 54,40 | 94.000 |
29 feb 2024 | 55,85 | 56,34 | 55,84 | 56,19 | 53,86 | 134.200 |
28 feb 2024 | 55,72 | 55,79 | 55,52 | 55,71 | 53,40 | 83.700 |
27 feb 2024 | 55,98 | 55,98 | 55,52 | 55,88 | 53,56 | 74.100 |
26 feb 2024 | 55,77 | 55,91 | 55,55 | 55,67 | 53,36 | 162.900 |
26 feb 2024 | 1.186 Dividendo | |||||
23 feb 2024 | 56,84 | 56,84 | 56,37 | 56,58 | 53,09 | 100.600 |
22 feb 2024 | 56,30 | 56,70 | 56,04 | 56,49 | 53,01 | 165.000 |
21 feb 2024 | 55,16 | 55,22 | 54,39 | 54,90 | 51,52 | 127.300 |
20 feb 2024 | 56,17 | 56,19 | 55,40 | 55,90 | 52,46 | 152.800 |
16 feb 2024 | 57,14 | 57,18 | 56,11 | 56,30 | 52,83 | 196.900 |
15 feb 2024 | 57,01 | 57,01 | 56,55 | 56,89 | 53,38 | 76.800 |
14 feb 2024 | 56,63 | 56,89 | 56,39 | 56,89 | 53,38 | 72.400 |
13 feb 2024 | 56,22 | 56,54 | 55,92 | 56,26 | 52,79 | 123.800 |
12 feb 2024 | 57,18 | 57,29 | 56,80 | 56,91 | 53,40 | 129.000 |
09 feb 2024 | 56,85 | 57,15 | 56,73 | 57,13 | 53,61 | 116.900 |
08 feb 2024 | 56,70 | 56,77 | 56,54 | 56,70 | 53,21 | 47.500 |
07 feb 2024 | 56,41 | 56,63 | 56,28 | 56,62 | 53,13 | 63.800 |
06 feb 2024 | 56,35 | 56,35 | 55,80 | 56,03 | 52,58 | 77.600 |
05 feb 2024 | 56,36 | 56,37 | 55,94 | 56,33 | 52,86 | 68.900 |
02 feb 2024 | 55,97 | 56,36 | 55,89 | 56,31 | 52,84 | 91.300 |
01 feb 2024 | 55,61 | 55,80 | 55,38 | 55,80 | 52,36 | 71.200 |
31 ene 2024 | 55,38 | 55,69 | 55,23 | 55,26 | 51,85 | 67.000 |
30 ene 2024 | 56,20 | 56,25 | 55,75 | 55,87 | 52,43 | 45.500 |
29 ene 2024 | 55,86 | 56,14 | 55,74 | 56,12 | 52,66 | 95.000 |
26 ene 2024 | 55,80 | 55,90 | 55,62 | 55,72 | 52,29 | 75.800 |
25 ene 2024 | 56,40 | 56,40 | 55,73 | 55,98 | 52,53 | 112.500 |
24 ene 2024 | 56,35 | 56,55 | 56,12 | 56,24 | 52,77 | 94.400 |
24 ene 2024 | 1.195 Dividendo | |||||
23 ene 2024 | 56,99 | 57,03 | 56,73 | 56,98 | 52,35 | 51.800 |
22 ene 2024 | 57,20 | 57,22 | 56,76 | 56,83 | 52,21 | 132.300 |
19 ene 2024 | 56,36 | 56,84 | 56,17 | 56,84 | 52,22 | 89.100 |
18 ene 2024 | 56,00 | 56,22 | 55,74 | 56,14 | 51,58 | 39.900 |
17 ene 2024 | 55,66 | 55,66 | 55,02 | 55,61 | 51,09 | 32.000 |
16 ene 2024 | 55,51 | 55,97 | 55,51 | 55,87 | 51,33 | 43.600 |
12 ene 2024 | 55,84 | 55,89 | 55,60 | 55,74 | 51,21 | 27.200 |
11 ene 2024 | 55,70 | 55,92 | 55,40 | 55,81 | 51,27 | 46.000 |
10 ene 2024 | 55,51 | 55,73 | 55,34 | 55,55 | 51,03 | 44.300 |
09 ene 2024 | 54,83 | 55,45 | 54,83 | 55,41 | 50,91 | 37.100 |
08 ene 2024 | 54,42 | 55,24 | 54,38 | 55,16 | 50,68 | 36.100 |
05 ene 2024 | 53,96 | 54,39 | 53,96 | 54,21 | 49,80 | 46.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |