Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 52,60 | 53,16 | 52,60 | 52,99 | 52,99 | 6121 |
08 may 2024 | 52,66 | 52,95 | 52,66 | 52,91 | 52,91 | 6800 |
07 may 2024 | 53,48 | 53,75 | 53,17 | 53,36 | 53,36 | 25.400 |
06 may 2024 | 53,78 | 54,04 | 53,45 | 53,78 | 53,78 | 11.900 |
03 may 2024 | 53,61 | 53,67 | 53,09 | 53,46 | 53,46 | 9500 |
02 may 2024 | 53,06 | 53,30 | 52,48 | 53,01 | 53,01 | 10.200 |
01 may 2024 | 52,28 | 52,43 | 52,02 | 52,02 | 52,02 | 5100 |
30 abr 2024 | 52,93 | 52,99 | 52,60 | 52,60 | 52,60 | 5600 |
29 abr 2024 | 52,54 | 52,79 | 52,05 | 52,50 | 52,50 | 9300 |
26 abr 2024 | 52,08 | 52,24 | 51,80 | 52,22 | 52,22 | 6500 |
25 abr 2024 | 51,38 | 51,76 | 51,06 | 51,40 | 51,40 | 36.900 |
24 abr 2024 | 52,90 | 52,99 | 52,27 | 52,67 | 52,67 | 5400 |
23 abr 2024 | 52,54 | 52,90 | 52,37 | 52,52 | 52,52 | 6500 |
22 abr 2024 | 52,58 | 52,94 | 52,23 | 52,84 | 52,84 | 4100 |
19 abr 2024 | 52,25 | 52,43 | 52,14 | 52,27 | 52,27 | 4900 |
18 abr 2024 | 52,54 | 52,78 | 52,22 | 52,35 | 52,35 | 6000 |
17 abr 2024 | 52,50 | 52,68 | 52,04 | 52,41 | 52,41 | 15.800 |
16 abr 2024 | 53,10 | 53,11 | 52,72 | 52,82 | 52,82 | 27.000 |
15 abr 2024 | 54,76 | 54,76 | 54,01 | 54,27 | 54,27 | 11.100 |
12 abr 2024 | 54,49 | 54,69 | 53,98 | 53,98 | 53,98 | 5900 |
11 abr 2024 | 54,78 | 55,07 | 54,14 | 54,67 | 54,67 | 8900 |
10 abr 2024 | 54,47 | 54,55 | 53,97 | 54,38 | 54,38 | 57.400 |
09 abr 2024 | 55,17 | 55,17 | 54,64 | 55,08 | 55,08 | 12.200 |
08 abr 2024 | 54,94 | 55,15 | 54,74 | 54,74 | 54,74 | 107.000 |
05 abr 2024 | 54,47 | 54,78 | 54,26 | 54,66 | 54,66 | 12.100 |
04 abr 2024 | 55,06 | 55,34 | 54,42 | 54,50 | 54,50 | 25.100 |
03 abr 2024 | 54,16 | 54,80 | 54,16 | 54,40 | 54,40 | 14.200 |
02 abr 2024 | 53,41 | 54,19 | 53,41 | 53,82 | 53,82 | 13.700 |
01 abr 2024 | 54,23 | 54,27 | 53,89 | 54,06 | 54,06 | 25.300 |
28 mar 2024 | 54,91 | 55,40 | 54,79 | 55,13 | 55,13 | 9800 |
27 mar 2024 | 55,06 | 55,30 | 54,70 | 55,30 | 55,30 | 29.700 |
26 mar 2024 | 55,15 | 55,44 | 55,15 | 55,23 | 55,23 | 7900 |
25 mar 2024 | 54,36 | 54,86 | 54,36 | 54,71 | 54,71 | 4800 |
22 mar 2024 | 55,29 | 55,44 | 54,99 | 55,22 | 55,22 | 7100 |
21 mar 2024 | 54,55 | 55,20 | 54,55 | 54,83 | 54,83 | 5300 |
21 mar 2024 | 0.3 Dividendo | |||||
20 mar 2024 | 54,76 | 55,33 | 54,70 | 55,25 | 54,95 | 3800 |
19 mar 2024 | 54,55 | 55,13 | 54,27 | 54,59 | 54,29 | 7200 |
18 mar 2024 | 54,34 | 54,80 | 54,31 | 54,43 | 54,13 | 6700 |
15 mar 2024 | 53,94 | 54,22 | 53,78 | 54,04 | 53,75 | 12.100 |
14 mar 2024 | 53,93 | 53,93 | 53,21 | 53,45 | 53,16 | 5300 |
13 mar 2024 | 53,14 | 53,52 | 53,11 | 53,38 | 53,09 | 8700 |
12 mar 2024 | 53,41 | 53,77 | 53,18 | 53,52 | 53,23 | 12.300 |
11 mar 2024 | 53,67 | 53,67 | 53,23 | 53,23 | 52,94 | 37.700 |
08 mar 2024 | 54,86 | 55,01 | 54,33 | 54,75 | 54,45 | 5300 |
07 mar 2024 | 54,59 | 54,95 | 54,45 | 54,47 | 54,17 | 6000 |
06 mar 2024 | 54,78 | 55,10 | 54,62 | 54,90 | 54,60 | 7800 |
05 mar 2024 | 53,59 | 54,20 | 53,59 | 53,66 | 53,37 | 8900 |
04 mar 2024 | 53,53 | 53,73 | 53,07 | 53,26 | 52,97 | 9300 |
01 mar 2024 | 53,81 | 54,03 | 53,63 | 54,01 | 53,72 | 8400 |
29 feb 2024 | 53,27 | 53,27 | 52,90 | 53,08 | 52,79 | 5200 |
28 feb 2024 | 52,76 | 53,23 | 52,76 | 52,92 | 52,63 | 14.300 |
27 feb 2024 | 52,88 | 53,29 | 52,88 | 52,99 | 52,70 | 6000 |
26 feb 2024 | 53,22 | 53,38 | 52,89 | 52,89 | 52,60 | 7500 |
23 feb 2024 | 53,13 | 53,66 | 53,04 | 53,37 | 53,08 | 36.300 |
22 feb 2024 | 53,10 | 53,38 | 52,81 | 53,07 | 52,78 | 18.000 |
21 feb 2024 | 52,54 | 52,88 | 52,25 | 52,44 | 52,16 | 6300 |
20 feb 2024 | 52,63 | 53,05 | 52,48 | 52,77 | 52,48 | 14.700 |
16 feb 2024 | 52,24 | 52,67 | 52,04 | 52,40 | 52,12 | 19.100 |
15 feb 2024 | 52,14 | 52,42 | 51,89 | 52,38 | 52,10 | 5100 |
14 feb 2024 | 51,40 | 51,85 | 51,26 | 51,68 | 51,40 | 5800 |
13 feb 2024 | 51,65 | 52,05 | 51,17 | 51,30 | 51,02 | 47.500 |
12 feb 2024 | 51,83 | 52,31 | 51,62 | 51,99 | 51,71 | 14.300 |
09 feb 2024 | 51,51 | 51,90 | 51,22 | 51,59 | 51,31 | 10.900 |
08 feb 2024 | 51,87 | 51,90 | 51,19 | 51,72 | 51,44 | 12.300 |
07 feb 2024 | 52,47 | 52,76 | 52,14 | 52,53 | 52,24 | 15.400 |
06 feb 2024 | 51,62 | 51,90 | 51,57 | 51,84 | 51,56 | 7500 |
05 feb 2024 | 51,89 | 52,16 | 51,54 | 51,93 | 51,65 | 6800 |
02 feb 2024 | 51,87 | 52,42 | 51,82 | 52,03 | 51,75 | 6300 |
01 feb 2024 | 52,39 | 52,71 | 52,09 | 52,47 | 52,19 | 23.700 |
31 ene 2024 | 52,26 | 52,60 | 52,01 | 52,01 | 51,73 | 41.200 |
30 ene 2024 | 51,75 | 51,93 | 51,43 | 51,61 | 51,33 | 11.900 |
29 ene 2024 | 51,66 | 52,07 | 51,51 | 52,07 | 51,79 | 12.500 |
26 ene 2024 | 51,24 | 51,44 | 51,09 | 51,13 | 50,85 | 9900 |
25 ene 2024 | 51,80 | 51,88 | 51,50 | 51,79 | 51,51 | 14.700 |
24 ene 2024 | 51,78 | 51,96 | 51,55 | 51,55 | 51,27 | 20.100 |
23 ene 2024 | 51,64 | 51,87 | 51,53 | 51,71 | 51,43 | 6400 |
22 ene 2024 | 52,38 | 52,87 | 52,31 | 52,62 | 52,33 | 18.400 |
19 ene 2024 | 51,37 | 51,80 | 51,24 | 51,60 | 51,32 | 69.400 |
18 ene 2024 | 51,65 | 51,88 | 51,65 | 51,77 | 51,49 | 10.300 |
17 ene 2024 | 51,32 | 51,57 | 51,04 | 51,57 | 51,29 | 9400 |
16 ene 2024 | 52,56 | 52,56 | 51,90 | 52,09 | 51,81 | 11.800 |
12 ene 2024 | 52,32 | 52,46 | 51,99 | 52,25 | 51,97 | 11.500 |
11 ene 2024 | 51,86 | 52,04 | 51,52 | 51,94 | 51,66 | 22.200 |
10 ene 2024 | 51,85 | 51,91 | 51,61 | 51,66 | 51,38 | 16.200 |
09 ene 2024 | 51,11 | 51,27 | 50,93 | 51,17 | 50,89 | 10.000 |
08 ene 2024 | 51,11 | 51,61 | 50,90 | 51,48 | 51,20 | 16.000 |
05 ene 2024 | 51,58 | 51,58 | 50,82 | 50,97 | 50,69 | 60.100 |
04 ene 2024 | 50,57 | 50,85 | 50,49 | 50,63 | 50,36 | 11.800 |
03 ene 2024 | 50,09 | 50,58 | 49,71 | 50,06 | 49,79 | 11.400 |
02 ene 2024 | 50,06 | 50,79 | 50,06 | 50,29 | 50,02 | 39.200 |
29 dic 2023 | 50,68 | 50,68 | 50,39 | 50,39 | 50,12 | 17.300 |
28 dic 2023 | 50,51 | 50,72 | 50,32 | 50,37 | 50,10 | 25.800 |
27 dic 2023 | 50,14 | 50,41 | 50,11 | 50,38 | 50,11 | 18.300 |
26 dic 2023 | 49,89 | 50,18 | 49,69 | 49,82 | 49,55 | 4700 |
22 dic 2023 | 50,44 | 50,69 | 50,32 | 50,32 | 50,05 | 4800 |
22 dic 2023 | 1.116 Dividendo | |||||
21 dic 2023 | 50,95 | 51,16 | 50,91 | 51,15 | 49,76 | 6000 |
20 dic 2023 | 50,89 | 51,09 | 50,18 | 50,38 | 49,01 | 6500 |
19 dic 2023 | 50,49 | 50,68 | 50,16 | 50,33 | 48,96 | 18.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |