Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 50,90 | 50,91 | 50,88 | 50,88 | 50,88 | 608.200 |
02 jul 2024 | 50,88 | 50,89 | 50,86 | 50,88 | 50,88 | 883.300 |
01 jul 2024 | 50,87 | 50,88 | 50,85 | 50,86 | 50,86 | 1.306.800 |
01 jul 2024 | 0.249 Dividendo | |||||
28 jun 2024 | 51,08 | 51,11 | 51,08 | 51,09 | 50,84 | 1.093.700 |
27 jun 2024 | 51,10 | 51,10 | 51,08 | 51,09 | 50,84 | 744.800 |
26 jun 2024 | 51,07 | 51,08 | 51,07 | 51,08 | 50,83 | 501.800 |
25 jun 2024 | 51,05 | 51,08 | 51,05 | 51,08 | 50,83 | 502.400 |
24 jun 2024 | 51,06 | 51,06 | 51,05 | 51,06 | 50,81 | 504.200 |
21 jun 2024 | 51,04 | 51,05 | 51,03 | 51,04 | 50,79 | 590.200 |
20 jun 2024 | 51,04 | 51,04 | 50,89 | 51,02 | 50,77 | 2.086.200 |
18 jun 2024 | 51,01 | 51,03 | 51,01 | 51,02 | 50,77 | 763.400 |
17 jun 2024 | 50,99 | 51,01 | 50,98 | 51,00 | 50,75 | 805.500 |
14 jun 2024 | 50,99 | 50,99 | 50,98 | 50,98 | 50,73 | 598.300 |
13 jun 2024 | 50,97 | 50,99 | 50,96 | 50,97 | 50,72 | 628.900 |
12 jun 2024 | 50,95 | 50,98 | 50,95 | 50,95 | 50,70 | 1.334.500 |
11 jun 2024 | 50,96 | 50,97 | 50,95 | 50,95 | 50,70 | 619.200 |
10 jun 2024 | 50,94 | 50,96 | 50,93 | 50,96 | 50,71 | 745.900 |
07 jun 2024 | 50,93 | 50,94 | 50,92 | 50,92 | 50,67 | 974.600 |
06 jun 2024 | 50,91 | 50,93 | 50,90 | 50,90 | 50,65 | 709.400 |
05 jun 2024 | 50,91 | 50,93 | 50,89 | 50,93 | 50,68 | 2.369.000 |
04 jun 2024 | 50,90 | 50,92 | 50,89 | 50,89 | 50,64 | 1.496.100 |
03 jun 2024 | 50,91 | 50,91 | 50,88 | 50,88 | 50,63 | 1.654.000 |
03 jun 2024 | 0.259 Dividendo | |||||
31 may 2024 | 51,13 | 51,16 | 51,12 | 51,15 | 50,64 | 1.411.500 |
30 may 2024 | 51,12 | 51,12 | 51,10 | 51,12 | 50,61 | 620.000 |
29 may 2024 | 51,11 | 51,12 | 51,09 | 51,10 | 50,59 | 1.287.900 |
28 may 2024 | 51,12 | 51,12 | 51,09 | 51,09 | 50,58 | 816.200 |
24 may 2024 | 51,07 | 51,11 | 51,06 | 51,10 | 50,59 | 926.700 |
23 may 2024 | 51,05 | 51,07 | 51,05 | 51,06 | 50,55 | 939.500 |
22 may 2024 | 51,04 | 51,04 | 51,03 | 51,04 | 50,53 | 764.700 |
21 may 2024 | 51,02 | 51,03 | 51,01 | 51,01 | 50,50 | 805.600 |
20 may 2024 | 51,01 | 51,03 | 51,00 | 51,01 | 50,50 | 1.424.000 |
17 may 2024 | 51,01 | 51,03 | 50,99 | 51,00 | 50,49 | 1.090.500 |
16 may 2024 | 51,00 | 51,01 | 50,98 | 50,99 | 50,48 | 1.433.700 |
15 may 2024 | 50,98 | 51,01 | 50,97 | 50,99 | 50,48 | 1.075.900 |
14 may 2024 | 50,98 | 50,98 | 50,96 | 50,96 | 50,45 | 656.200 |
13 may 2024 | 50,99 | 50,99 | 50,96 | 50,97 | 50,46 | 580.400 |
10 may 2024 | 50,96 | 50,97 | 50,95 | 50,97 | 50,46 | 606.600 |
09 may 2024 | 50,96 | 50,96 | 50,94 | 50,96 | 50,45 | 824.600 |
08 may 2024 | 50,96 | 50,96 | 50,93 | 50,94 | 50,44 | 914.400 |
07 may 2024 | 50,94 | 50,94 | 50,92 | 50,94 | 50,44 | 970.500 |
06 may 2024 | 50,92 | 50,92 | 50,90 | 50,92 | 50,42 | 1.405.500 |
03 may 2024 | 50,92 | 50,92 | 50,89 | 50,90 | 50,40 | 942.200 |
02 may 2024 | 50,89 | 50,90 | 50,88 | 50,88 | 50,38 | 1.590.800 |
01 may 2024 | 50,86 | 50,88 | 50,85 | 50,88 | 50,38 | 1.458.200 |
01 may 2024 | 0.249 Dividendo | |||||
30 abr 2024 | 51,07 | 51,10 | 51,06 | 51,10 | 50,35 | 1.195.800 |
29 abr 2024 | 51,06 | 51,08 | 51,04 | 51,08 | 50,33 | 981.500 |
26 abr 2024 | 51,06 | 51,07 | 51,04 | 51,04 | 50,29 | 1.486.000 |
25 abr 2024 | 51,02 | 51,05 | 51,02 | 51,05 | 50,30 | 2.296.400 |
24 abr 2024 | 51,04 | 51,04 | 50,98 | 51,01 | 50,26 | 3.081.500 |
23 abr 2024 | 51,04 | 51,04 | 51,02 | 51,04 | 50,29 | 1.557.800 |
22 abr 2024 | 51,01 | 51,04 | 51,01 | 51,02 | 50,27 | 678.000 |
19 abr 2024 | 51,02 | 51,03 | 51,01 | 51,02 | 50,27 | 675.300 |
18 abr 2024 | 51,01 | 51,04 | 51,01 | 51,02 | 50,27 | 1.216.600 |
17 abr 2024 | 50,97 | 51,00 | 50,96 | 50,99 | 50,24 | 1.493.900 |
16 abr 2024 | 50,97 | 50,97 | 50,95 | 50,97 | 50,22 | 1.763.200 |
15 abr 2024 | 50,96 | 50,96 | 50,95 | 50,96 | 50,21 | 924.400 |
12 abr 2024 | 50,94 | 50,96 | 50,93 | 50,95 | 50,20 | 928.600 |
11 abr 2024 | 50,93 | 50,95 | 50,93 | 50,93 | 50,18 | 1.053.600 |
10 abr 2024 | 50,93 | 50,95 | 50,92 | 50,93 | 50,18 | 961.900 |
09 abr 2024 | 50,92 | 50,95 | 50,92 | 50,93 | 50,18 | 647.700 |
08 abr 2024 | 50,89 | 50,91 | 50,89 | 50,90 | 50,15 | 885.700 |
05 abr 2024 | 50,90 | 50,90 | 50,88 | 50,88 | 50,13 | 823.400 |
04 abr 2024 | 50,89 | 50,89 | 50,87 | 50,87 | 50,12 | 786.700 |
03 abr 2024 | 50,86 | 50,88 | 50,85 | 50,87 | 50,12 | 1.333.400 |
02 abr 2024 | 50,83 | 50,86 | 50,82 | 50,84 | 50,09 | 1.228.600 |
01 abr 2024 | 50,81 | 50,84 | 50,81 | 50,82 | 50,07 | 1.528.700 |
01 abr 2024 | 0.256 Dividendo | |||||
28 mar 2024 | 51,08 | 51,08 | 51,06 | 51,06 | 50,06 | 3.267.800 |
27 mar 2024 | 51,08 | 51,08 | 51,07 | 51,08 | 50,07 | 659.800 |
26 mar 2024 | 51,04 | 51,05 | 51,03 | 51,04 | 50,04 | 1.168.600 |
25 mar 2024 | 51,02 | 51,04 | 51,01 | 51,02 | 50,02 | 1.202.900 |
22 mar 2024 | 51,02 | 51,03 | 51,00 | 51,02 | 50,02 | 1.070.500 |
21 mar 2024 | 50,99 | 51,02 | 50,99 | 51,02 | 50,02 | 1.565.100 |
20 mar 2024 | 50,98 | 50,99 | 50,97 | 50,98 | 49,98 | 681.100 |
19 mar 2024 | 50,98 | 50,99 | 50,96 | 50,98 | 49,98 | 480.900 |
18 mar 2024 | 50,98 | 50,98 | 50,95 | 50,97 | 49,97 | 694.500 |
15 mar 2024 | 50,96 | 50,97 | 50,94 | 50,95 | 49,95 | 627.400 |
14 mar 2024 | 50,94 | 50,97 | 50,94 | 50,95 | 49,95 | 657.400 |
13 mar 2024 | 50,93 | 50,93 | 50,91 | 50,91 | 49,91 | 827.100 |
12 mar 2024 | 50,88 | 50,92 | 50,88 | 50,92 | 49,92 | 765.500 |
11 mar 2024 | 50,88 | 50,88 | 50,87 | 50,87 | 49,87 | 759.800 |
08 mar 2024 | 50,87 | 50,88 | 50,85 | 50,88 | 49,88 | 685.600 |
07 mar 2024 | 50,88 | 50,88 | 50,84 | 50,84 | 49,84 | 832.900 |
06 mar 2024 | 50,87 | 50,87 | 50,83 | 50,83 | 49,83 | 969.900 |
05 mar 2024 | 50,85 | 50,87 | 50,83 | 50,84 | 49,84 | 982.000 |
04 mar 2024 | 50,83 | 50,84 | 50,82 | 50,82 | 49,82 | 691.200 |
01 mar 2024 | 50,86 | 50,86 | 50,82 | 50,82 | 49,82 | 2.059.800 |
01 mar 2024 | 0.241 Dividendo | |||||
29 feb 2024 | 51,04 | 51,06 | 51,04 | 51,06 | 49,82 | 711.700 |
28 feb 2024 | 51,04 | 51,04 | 51,01 | 51,04 | 49,80 | 629.700 |
27 feb 2024 | 51,03 | 51,05 | 51,01 | 51,02 | 49,78 | 881.900 |
26 feb 2024 | 51,00 | 51,03 | 50,98 | 51,00 | 49,76 | 977.100 |
23 feb 2024 | 50,99 | 51,00 | 50,98 | 50,98 | 49,74 | 817.700 |
22 feb 2024 | 50,94 | 50,98 | 50,94 | 50,98 | 49,74 | 1.039.500 |
21 feb 2024 | 50,91 | 50,94 | 50,89 | 50,91 | 49,67 | 1.128.200 |
20 feb 2024 | 50,91 | 50,92 | 50,90 | 50,91 | 49,67 | 730.600 |
16 feb 2024 | 50,92 | 50,92 | 50,89 | 50,89 | 49,65 | 738.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |