Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 55,25 | 55,26 | 55,15 | 55,15 | 55,15 | 732 |
09 may 2024 | 55,01 | 55,54 | 55,01 | 55,54 | 55,54 | 1700 |
08 may 2024 | 54,91 | 55,20 | 54,91 | 55,20 | 55,20 | 1500 |
07 may 2024 | 55,28 | 55,39 | 55,27 | 55,27 | 55,27 | 1500 |
06 may 2024 | 54,96 | 55,41 | 54,96 | 55,41 | 55,41 | 3000 |
03 may 2024 | 54,61 | 54,61 | 54,28 | 54,60 | 54,60 | 2100 |
02 may 2024 | 54,83 | 54,83 | 54,15 | 54,68 | 54,68 | 6000 |
01 may 2024 | 54,21 | 55,20 | 54,21 | 54,47 | 54,47 | 6900 |
30 abr 2024 | 54,84 | 54,84 | 54,27 | 54,27 | 54,27 | 1600 |
29 abr 2024 | 55,32 | 55,32 | 55,18 | 55,22 | 55,22 | 2200 |
26 abr 2024 | 54,74 | 55,12 | 54,74 | 55,06 | 55,06 | 2600 |
25 abr 2024 | 54,03 | 54,47 | 53,92 | 54,39 | 54,39 | 14.600 |
24 abr 2024 | 55,12 | 55,12 | 54,70 | 54,78 | 54,78 | 2600 |
23 abr 2024 | 54,57 | 54,99 | 54,55 | 54,83 | 54,83 | 2200 |
22 abr 2024 | 53,99 | 54,14 | 53,37 | 53,80 | 53,80 | 9000 |
19 abr 2024 | 53,58 | 53,59 | 53,25 | 53,35 | 53,35 | 3900 |
18 abr 2024 | 53,62 | 54,13 | 53,40 | 53,40 | 53,40 | 700 |
17 abr 2024 | 54,16 | 54,18 | 53,49 | 53,53 | 53,53 | 3100 |
16 abr 2024 | 53,64 | 54,00 | 53,64 | 53,90 | 53,90 | 6500 |
15 abr 2024 | 55,28 | 55,28 | 53,82 | 53,92 | 53,92 | 5800 |
12 abr 2024 | 55,48 | 55,48 | 54,78 | 54,88 | 54,88 | 4000 |
11 abr 2024 | 55,73 | 56,05 | 55,39 | 55,96 | 55,96 | 1000 |
10 abr 2024 | 55,34 | 55,51 | 55,29 | 55,51 | 55,51 | 4700 |
09 abr 2024 | 56,53 | 56,53 | 56,11 | 56,33 | 56,33 | 19.000 |
08 abr 2024 | 56,36 | 56,38 | 56,27 | 56,30 | 56,30 | 3900 |
05 abr 2024 | 55,75 | 56,22 | 55,75 | 56,12 | 56,12 | 2800 |
04 abr 2024 | 56,63 | 56,78 | 55,66 | 55,73 | 55,73 | 2900 |
03 abr 2024 | 56,07 | 56,31 | 56,05 | 56,11 | 56,11 | 11.900 |
02 abr 2024 | 56,07 | 56,10 | 55,91 | 56,10 | 56,10 | 20.500 |
01 abr 2024 | 57,43 | 57,43 | 56,67 | 56,77 | 56,77 | 1500 |
28 mar 2024 | 57,49 | 57,49 | 57,28 | 57,32 | 57,32 | 6100 |
27 mar 2024 | 56,92 | 57,02 | 56,71 | 57,02 | 57,02 | 35.500 |
26 mar 2024 | 56,80 | 56,81 | 56,55 | 56,55 | 56,55 | 12.900 |
25 mar 2024 | 56,97 | 56,97 | 56,64 | 56,64 | 56,64 | 4900 |
22 mar 2024 | 57,25 | 57,27 | 56,66 | 56,78 | 56,78 | 2500 |
21 mar 2024 | 57,07 | 57,43 | 57,05 | 57,06 | 57,06 | 7200 |
20 mar 2024 | 55,93 | 56,81 | 55,93 | 56,70 | 56,70 | 12.100 |
19 mar 2024 | 55,52 | 55,95 | 55,47 | 55,92 | 55,92 | 172.700 |
18 mar 2024 | 56,00 | 56,00 | 55,69 | 55,69 | 55,69 | 1500 |
18 mar 2024 | 0.025 Dividendo | |||||
15 mar 2024 | 56,11 | 56,18 | 55,80 | 55,80 | 55,77 | 13.200 |
14 mar 2024 | 57,13 | 57,13 | 56,17 | 56,38 | 56,36 | 4500 |
13 mar 2024 | 57,45 | 57,50 | 57,25 | 57,25 | 57,23 | 1000 |
12 mar 2024 | 57,52 | 57,52 | 57,11 | 57,35 | 57,33 | 1700 |
11 mar 2024 | 57,28 | 57,43 | 56,86 | 57,32 | 57,30 | 3200 |
08 mar 2024 | 58,01 | 58,06 | 57,33 | 57,33 | 57,31 | 3600 |
07 mar 2024 | 57,32 | 57,69 | 57,32 | 57,67 | 57,64 | 4800 |
06 mar 2024 | 57,58 | 57,58 | 57,04 | 57,19 | 57,17 | 1500 |
05 mar 2024 | 57,39 | 57,39 | 56,35 | 56,60 | 56,58 | 4100 |
04 mar 2024 | 57,25 | 57,58 | 57,25 | 57,45 | 57,42 | 3400 |
01 mar 2024 | 57,17 | 57,25 | 56,97 | 57,25 | 57,22 | 3100 |
29 feb 2024 | 57,19 | 57,28 | 56,87 | 57,12 | 57,09 | 2200 |
28 feb 2024 | 56,55 | 56,75 | 56,55 | 56,60 | 56,58 | 1200 |
27 feb 2024 | 56,72 | 56,87 | 56,55 | 56,87 | 56,84 | 5400 |
26 feb 2024 | 56,31 | 56,60 | 56,30 | 56,39 | 56,36 | 4100 |
23 feb 2024 | 55,85 | 56,26 | 55,85 | 56,04 | 56,01 | 5100 |
22 feb 2024 | 55,66 | 55,80 | 55,62 | 55,79 | 55,77 | 3100 |
21 feb 2024 | 55,52 | 55,52 | 54,28 | 55,08 | 55,05 | 6200 |
20 feb 2024 | 56,68 | 56,68 | 56,19 | 56,30 | 56,27 | 18.900 |
16 feb 2024 | 57,32 | 57,35 | 56,93 | 56,93 | 56,90 | 9200 |
15 feb 2024 | 57,67 | 57,67 | 57,05 | 57,33 | 57,30 | 2600 |
14 feb 2024 | 56,68 | 57,24 | 56,68 | 57,23 | 57,21 | 22.800 |
13 feb 2024 | 55,84 | 56,50 | 55,54 | 55,95 | 55,92 | 4100 |
12 feb 2024 | 57,25 | 57,37 | 57,12 | 57,19 | 57,17 | 3300 |
09 feb 2024 | 56,92 | 57,22 | 56,90 | 57,17 | 57,14 | 2700 |
08 feb 2024 | 55,65 | 56,18 | 55,47 | 56,10 | 56,07 | 3900 |
07 feb 2024 | 55,93 | 55,93 | 55,04 | 55,61 | 55,59 | 5800 |
06 feb 2024 | 55,13 | 55,52 | 55,13 | 55,52 | 55,50 | 1500 |
05 feb 2024 | 54,91 | 54,91 | 54,15 | 54,76 | 54,74 | 5300 |
02 feb 2024 | 54,78 | 55,31 | 54,78 | 55,30 | 55,27 | 5600 |
01 feb 2024 | 54,78 | 55,24 | 54,52 | 55,17 | 55,14 | 5000 |
31 ene 2024 | 55,51 | 55,51 | 54,76 | 54,76 | 54,74 | 4700 |
30 ene 2024 | 55,98 | 55,98 | 55,48 | 55,70 | 55,67 | 7600 |
29 ene 2024 | 55,50 | 55,91 | 55,31 | 55,91 | 55,88 | 3600 |
26 ene 2024 | 55,65 | 55,65 | 54,98 | 55,17 | 55,15 | 2400 |
25 ene 2024 | 56,04 | 56,04 | 55,03 | 55,35 | 55,33 | 11.700 |
24 ene 2024 | 56,13 | 56,13 | 55,28 | 55,28 | 55,25 | 6200 |
23 ene 2024 | 56,38 | 56,38 | 55,57 | 55,72 | 55,69 | 3000 |
22 ene 2024 | 55,51 | 55,91 | 55,51 | 55,82 | 55,80 | 9400 |
19 ene 2024 | 54,69 | 54,93 | 54,35 | 54,93 | 54,90 | 5400 |
18 ene 2024 | 53,93 | 54,34 | 53,92 | 54,34 | 54,31 | 2400 |
17 ene 2024 | 53,55 | 53,75 | 53,54 | 53,69 | 53,66 | 3000 |
16 ene 2024 | 54,25 | 54,41 | 53,93 | 54,06 | 54,03 | 7100 |
12 ene 2024 | 54,80 | 55,10 | 54,42 | 54,58 | 54,56 | 9700 |
11 ene 2024 | 54,23 | 54,26 | 53,66 | 54,21 | 54,19 | 5900 |
10 ene 2024 | 54,01 | 54,31 | 54,00 | 54,19 | 54,17 | 4400 |
09 ene 2024 | 53,57 | 53,98 | 53,57 | 53,77 | 53,74 | 4500 |
08 ene 2024 | 52,88 | 53,68 | 52,88 | 53,62 | 53,59 | 10.000 |
05 ene 2024 | 53,00 | 53,22 | 52,82 | 52,88 | 52,85 | 6100 |
04 ene 2024 | 53,42 | 53,45 | 53,12 | 53,12 | 53,10 | 1800 |
03 ene 2024 | 53,97 | 53,97 | 53,19 | 53,19 | 53,17 | 2700 |
02 ene 2024 | 54,81 | 54,81 | 53,99 | 54,23 | 54,20 | 5800 |
29 dic 2023 | 55,58 | 55,58 | 55,04 | 55,14 | 55,12 | 1700 |
28 dic 2023 | 55,49 | 55,60 | 55,49 | 55,50 | 55,48 | 3300 |
27 dic 2023 | 55,75 | 55,75 | 55,39 | 55,46 | 55,43 | 1800 |
26 dic 2023 | 55,38 | 55,58 | 55,29 | 55,56 | 55,54 | 1700 |
22 dic 2023 | 54,87 | 55,25 | 54,87 | 55,10 | 55,07 | 1600 |
21 dic 2023 | 54,56 | 54,57 | 54,31 | 54,55 | 54,53 | 4100 |
20 dic 2023 | 55,19 | 55,24 | 54,15 | 54,15 | 54,13 | 5500 |
19 dic 2023 | 54,77 | 55,19 | 54,77 | 55,19 | 55,16 | 2200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |