Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 48,62 | 48,87 | 47,92 | 48,10 | 48,10 | 1.299.007 |
03 jul 2024 | 49,35 | 49,58 | 48,71 | 48,77 | 48,77 | 696.000 |
02 jul 2024 | 48,13 | 49,40 | 48,13 | 49,35 | 49,35 | 835.000 |
01 jul 2024 | 49,61 | 49,88 | 48,27 | 48,58 | 48,58 | 1.125.000 |
28 jun 2024 | 49,31 | 50,17 | 49,03 | 49,42 | 49,42 | 2.632.600 |
27 jun 2024 | 48,61 | 49,17 | 48,25 | 49,14 | 49,14 | 976.400 |
26 jun 2024 | 48,41 | 48,57 | 47,79 | 48,48 | 48,48 | 792.500 |
25 jun 2024 | 49,69 | 49,69 | 48,58 | 48,70 | 48,70 | 1.037.800 |
24 jun 2024 | 49,75 | 50,01 | 49,42 | 49,78 | 49,78 | 768.500 |
21 jun 2024 | 49,18 | 49,79 | 49,07 | 49,58 | 49,58 | 1.781.900 |
20 jun 2024 | 48,94 | 49,58 | 48,94 | 49,27 | 49,27 | 807.400 |
18 jun 2024 | 48,92 | 49,42 | 48,76 | 49,15 | 49,15 | 1.446.200 |
17 jun 2024 | 48,17 | 48,93 | 48,01 | 48,92 | 48,92 | 575.600 |
14 jun 2024 | 48,06 | 48,51 | 48,06 | 48,28 | 48,28 | 749.400 |
14 jun 2024 | 0.48 Dividendo | |||||
13 jun 2024 | 49,18 | 49,18 | 48,49 | 49,01 | 48,53 | 530.200 |
12 jun 2024 | 49,69 | 50,25 | 48,95 | 49,23 | 48,75 | 579.800 |
11 jun 2024 | 48,83 | 48,83 | 48,10 | 48,64 | 48,16 | 819.500 |
10 jun 2024 | 48,90 | 49,21 | 48,21 | 48,96 | 48,48 | 806.000 |
07 jun 2024 | 49,31 | 49,69 | 49,12 | 49,23 | 48,75 | 841.500 |
06 jun 2024 | 50,00 | 50,20 | 49,45 | 49,71 | 49,22 | 573.200 |
05 jun 2024 | 51,23 | 51,32 | 49,98 | 50,14 | 49,65 | 636.600 |
04 jun 2024 | 50,31 | 51,36 | 50,14 | 51,04 | 50,54 | 1.381.600 |
03 jun 2024 | 50,69 | 50,76 | 49,96 | 50,65 | 50,15 | 793.700 |
31 may 2024 | 50,44 | 50,64 | 49,90 | 50,36 | 49,87 | 1.160.100 |
30 may 2024 | 50,05 | 50,67 | 49,70 | 50,26 | 49,77 | 810.000 |
29 may 2024 | 49,72 | 49,95 | 49,48 | 49,89 | 49,40 | 589.400 |
28 may 2024 | 50,75 | 50,89 | 49,81 | 50,30 | 49,81 | 883.400 |
24 may 2024 | 50,30 | 50,84 | 50,05 | 50,75 | 50,25 | 540.400 |
23 may 2024 | 51,16 | 51,16 | 49,87 | 49,91 | 49,42 | 599.600 |
22 may 2024 | 52,62 | 52,86 | 51,13 | 51,16 | 50,66 | 687.600 |
21 may 2024 | 52,71 | 52,95 | 52,42 | 52,83 | 52,31 | 942.700 |
20 may 2024 | 52,22 | 52,83 | 51,95 | 52,74 | 52,22 | 1.071.500 |
17 may 2024 | 52,00 | 52,48 | 51,84 | 52,28 | 51,77 | 1.343.500 |
16 may 2024 | 52,03 | 52,27 | 51,54 | 51,92 | 51,41 | 1.549.500 |
15 may 2024 | 52,50 | 52,55 | 52,00 | 52,03 | 51,52 | 722.900 |
14 may 2024 | 51,74 | 52,29 | 51,45 | 51,96 | 51,45 | 1.041.400 |
13 may 2024 | 51,82 | 51,82 | 51,17 | 51,41 | 50,91 | 934.300 |
10 may 2024 | 52,68 | 52,74 | 51,45 | 51,53 | 51,03 | 1.163.100 |
09 may 2024 | 50,72 | 52,87 | 50,50 | 52,61 | 52,09 | 1.495.300 |
08 may 2024 | 52,01 | 52,45 | 51,55 | 52,13 | 51,62 | 1.110.200 |
07 may 2024 | 52,06 | 53,14 | 52,01 | 52,15 | 51,64 | 1.477.800 |
06 may 2024 | 51,98 | 52,25 | 51,71 | 51,98 | 51,47 | 1.048.900 |
03 may 2024 | 51,89 | 52,19 | 51,50 | 51,52 | 51,02 | 606.400 |
02 may 2024 | 50,64 | 51,03 | 49,96 | 51,01 | 50,51 | 633.400 |
01 may 2024 | 49,76 | 50,87 | 49,68 | 50,14 | 49,65 | 632.400 |
30 abr 2024 | 50,17 | 50,34 | 49,47 | 49,50 | 49,02 | 707.200 |
29 abr 2024 | 50,90 | 51,31 | 50,52 | 50,56 | 50,06 | 769.300 |
26 abr 2024 | 50,06 | 50,69 | 49,97 | 50,39 | 49,90 | 1.446.700 |
25 abr 2024 | 50,18 | 50,24 | 48,79 | 49,88 | 49,39 | 1.290.300 |
24 abr 2024 | 50,49 | 50,80 | 50,19 | 50,64 | 50,14 | 979.500 |
23 abr 2024 | 49,39 | 50,85 | 49,32 | 50,85 | 50,35 | 1.080.600 |
22 abr 2024 | 49,02 | 49,67 | 48,53 | 49,44 | 48,96 | 813.300 |
19 abr 2024 | 47,63 | 48,86 | 47,53 | 48,77 | 48,29 | 1.088.000 |
18 abr 2024 | 47,28 | 47,67 | 47,20 | 47,58 | 47,11 | 1.126.900 |
17 abr 2024 | 47,15 | 47,54 | 46,85 | 47,02 | 46,56 | 1.279.800 |
16 abr 2024 | 47,96 | 47,97 | 47,08 | 47,11 | 46,65 | 1.656.300 |
15 abr 2024 | 49,03 | 49,18 | 47,79 | 48,17 | 47,70 | 1.391.400 |
12 abr 2024 | 48,36 | 49,02 | 48,27 | 48,61 | 48,13 | 1.282.800 |
11 abr 2024 | 48,10 | 49,26 | 47,75 | 48,52 | 48,04 | 3.105.100 |
10 abr 2024 | 51,09 | 51,09 | 47,66 | 48,28 | 47,81 | 3.179.000 |
09 abr 2024 | 53,25 | 53,46 | 52,56 | 52,78 | 52,26 | 1.600.600 |
08 abr 2024 | 52,56 | 53,09 | 52,42 | 52,95 | 52,43 | 1.041.100 |
05 abr 2024 | 52,27 | 52,71 | 51,77 | 52,43 | 51,92 | 869.200 |
04 abr 2024 | 53,05 | 53,96 | 51,99 | 52,28 | 51,77 | 1.745.900 |
03 abr 2024 | 51,85 | 52,92 | 51,70 | 52,60 | 52,08 | 1.336.100 |
02 abr 2024 | 52,65 | 52,69 | 51,74 | 52,01 | 51,50 | 1.193.000 |
01 abr 2024 | 53,00 | 53,09 | 52,60 | 52,91 | 52,39 | 2.426.600 |
28 mar 2024 | 52,04 | 53,35 | 52,00 | 53,10 | 52,58 | 2.054.300 |
27 mar 2024 | 51,19 | 51,98 | 51,10 | 51,96 | 51,45 | 994.100 |
26 mar 2024 | 51,28 | 51,70 | 50,89 | 50,95 | 50,45 | 1.131.900 |
25 mar 2024 | 51,78 | 52,15 | 50,86 | 51,38 | 50,88 | 1.387.900 |
22 mar 2024 | 52,50 | 52,64 | 51,54 | 51,63 | 51,12 | 1.009.200 |
21 mar 2024 | 51,30 | 52,59 | 51,30 | 52,30 | 51,79 | 966.000 |
20 mar 2024 | 49,38 | 51,17 | 49,35 | 51,00 | 50,50 | 1.159.000 |
19 mar 2024 | 48,77 | 49,56 | 48,77 | 49,54 | 49,05 | 1.457.100 |
18 mar 2024 | 49,40 | 49,48 | 48,79 | 48,92 | 48,44 | 1.994.500 |
15 mar 2024 | 49,55 | 50,04 | 49,03 | 49,28 | 48,80 | 7.054.100 |
14 mar 2024 | 50,83 | 50,87 | 49,28 | 49,65 | 49,16 | 1.635.700 |
14 mar 2024 | 0.48 Dividendo | |||||
13 mar 2024 | 50,72 | 51,39 | 50,72 | 51,30 | 50,32 | 2.016.200 |
12 mar 2024 | 51,08 | 51,20 | 50,19 | 50,73 | 49,76 | 1.187.300 |
11 mar 2024 | 50,29 | 51,14 | 50,14 | 51,05 | 50,08 | 1.957.000 |
08 mar 2024 | 50,93 | 51,31 | 50,23 | 50,38 | 49,42 | 2.096.600 |
07 mar 2024 | 52,34 | 52,76 | 51,18 | 51,43 | 50,45 | 2.537.500 |
06 mar 2024 | 51,71 | 52,11 | 51,07 | 51,99 | 51,00 | 1.174.500 |
05 mar 2024 | 50,88 | 51,88 | 50,88 | 51,41 | 50,43 | 1.424.700 |
04 mar 2024 | 50,65 | 52,05 | 50,42 | 51,06 | 50,09 | 1.903.100 |
01 mar 2024 | 50,55 | 50,99 | 50,33 | 50,49 | 49,53 | 897.400 |
29 feb 2024 | 50,14 | 50,69 | 49,84 | 50,58 | 49,62 | 1.516.400 |
28 feb 2024 | 50,04 | 50,04 | 49,57 | 49,70 | 48,75 | 1.067.300 |
27 feb 2024 | 49,44 | 50,11 | 49,39 | 50,09 | 49,14 | 1.354.800 |
26 feb 2024 | 49,69 | 49,98 | 49,12 | 49,49 | 48,55 | 2.261.500 |
23 feb 2024 | 49,99 | 50,53 | 49,72 | 50,06 | 49,11 | 1.764.500 |
22 feb 2024 | 51,88 | 52,11 | 49,80 | 49,97 | 49,02 | 3.181.300 |
21 feb 2024 | 52,07 | 52,94 | 51,97 | 52,82 | 51,81 | 1.782.100 |
20 feb 2024 | 52,01 | 52,52 | 51,85 | 52,13 | 51,14 | 1.900.900 |
16 feb 2024 | 52,13 | 52,69 | 52,13 | 52,39 | 51,39 | 1.473.400 |
15 feb 2024 | 52,22 | 52,93 | 52,20 | 52,62 | 51,62 | 1.390.400 |
14 feb 2024 | 51,52 | 52,08 | 51,19 | 52,01 | 51,02 | 1.719.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |