Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 53,53 | 53,57 | 53,02 | 53,17 | 53,17 | 865.900 |
27 jun 2024 | 52,94 | 53,58 | 52,91 | 53,41 | 53,41 | 846.100 |
26 jun 2024 | 53,06 | 53,24 | 52,81 | 53,01 | 53,01 | 940.700 |
25 jun 2024 | 53,78 | 53,78 | 53,13 | 53,43 | 53,43 | 1.384.400 |
24 jun 2024 | 52,87 | 53,83 | 52,80 | 53,78 | 53,78 | 1.263.400 |
21 jun 2024 | 52,75 | 53,06 | 52,42 | 52,70 | 52,70 | 4.747.400 |
20 jun 2024 | 52,32 | 52,83 | 52,29 | 52,74 | 52,74 | 1.058.700 |
19 jun 2024 | 52,74 | 52,90 | 52,19 | 52,33 | 52,33 | 685.700 |
18 jun 2024 | 53,00 | 53,29 | 52,63 | 52,78 | 52,78 | 1.013.600 |
17 jun 2024 | 53,65 | 53,74 | 53,08 | 53,25 | 53,25 | 1.571.000 |
14 jun 2024 | 53,84 | 53,89 | 53,53 | 53,69 | 53,69 | 1.018.500 |
13 jun 2024 | 54,04 | 54,22 | 53,62 | 54,03 | 54,03 | 1.662.600 |
12 jun 2024 | 54,77 | 55,06 | 53,99 | 54,09 | 54,09 | 1.190.800 |
11 jun 2024 | 54,58 | 54,98 | 54,34 | 54,56 | 54,56 | 1.293.200 |
10 jun 2024 | 54,96 | 55,13 | 54,68 | 54,88 | 54,88 | 1.422.700 |
07 jun 2024 | 55,46 | 55,56 | 54,87 | 55,07 | 55,07 | 1.152.500 |
06 jun 2024 | 55,62 | 55,94 | 55,50 | 55,61 | 55,61 | 801.400 |
05 jun 2024 | 55,02 | 55,89 | 55,02 | 55,73 | 55,73 | 1.537.000 |
04 jun 2024 | 54,34 | 55,26 | 54,12 | 55,02 | 55,02 | 1.251.400 |
03 jun 2024 | 54,38 | 54,78 | 54,13 | 54,39 | 54,39 | 1.692.300 |
31 may 2024 | 53,53 | 54,53 | 53,39 | 54,51 | 54,51 | 2.546.700 |
30 may 2024 | 52,75 | 53,41 | 52,75 | 53,38 | 53,38 | 2.440.200 |
29 may 2024 | 53,28 | 53,30 | 52,63 | 52,69 | 52,69 | 5.035.100 |
28 may 2024 | 54,27 | 54,43 | 53,49 | 53,61 | 53,61 | 1.437.300 |
27 may 2024 | 54,48 | 54,55 | 54,38 | 54,43 | 54,43 | 684.100 |
24 may 2024 | 54,42 | 54,71 | 54,26 | 54,53 | 54,53 | 2.191.000 |
23 may 2024 | 55,20 | 55,40 | 54,17 | 54,51 | 54,51 | 3.153.000 |
22 may 2024 | 55,67 | 55,98 | 55,31 | 55,39 | 55,39 | 2.617.200 |
21 may 2024 | 55,64 | 56,05 | 55,39 | 55,88 | 55,88 | 3.451.200 |
17 may 2024 | 55,60 | 55,64 | 55,04 | 55,49 | 55,49 | 5.347.100 |
16 may 2024 | 55,33 | 55,83 | 55,29 | 55,56 | 55,56 | 2.943.500 |
16 may 2024 | 0.59 Dividendo | |||||
15 may 2024 | 55,91 | 56,31 | 55,74 | 55,92 | 55,33 | 3.323.400 |
14 may 2024 | 55,94 | 56,03 | 55,51 | 55,65 | 55,06 | 3.515.400 |
13 may 2024 | 56,17 | 56,42 | 55,63 | 55,79 | 55,20 | 1.476.200 |
10 may 2024 | 56,34 | 56,72 | 56,12 | 56,19 | 55,60 | 1.127.200 |
09 may 2024 | 55,48 | 56,27 | 55,41 | 56,03 | 55,44 | 1.749.000 |
08 may 2024 | 55,10 | 55,80 | 55,09 | 55,48 | 54,89 | 1.526.000 |
07 may 2024 | 54,89 | 55,22 | 54,66 | 55,17 | 54,59 | 1.061.500 |
06 may 2024 | 54,70 | 54,88 | 54,27 | 54,77 | 54,19 | 1.736.800 |
03 may 2024 | 54,63 | 54,95 | 54,41 | 54,59 | 54,01 | 825.000 |
02 may 2024 | 54,76 | 54,78 | 54,33 | 54,38 | 53,81 | 1.136.500 |
01 may 2024 | 53,86 | 54,62 | 53,23 | 54,36 | 53,79 | 1.272.600 |
30 abr 2024 | 54,13 | 54,32 | 53,86 | 54,06 | 53,49 | 1.190.700 |
29 abr 2024 | 53,46 | 54,10 | 53,38 | 54,05 | 53,48 | 2.578.300 |
26 abr 2024 | 53,65 | 53,90 | 53,29 | 53,38 | 52,82 | 1.310.800 |
25 abr 2024 | 53,40 | 53,78 | 52,92 | 53,72 | 53,15 | 1.179.500 |
24 abr 2024 | 53,19 | 53,79 | 53,07 | 53,65 | 53,08 | 1.483.300 |
23 abr 2024 | 53,48 | 53,60 | 53,32 | 53,37 | 52,81 | 2.678.500 |
22 abr 2024 | 52,77 | 53,46 | 52,77 | 53,45 | 52,89 | 2.481.800 |
19 abr 2024 | 52,33 | 52,96 | 52,33 | 52,89 | 52,33 | 1.794.100 |
18 abr 2024 | 51,84 | 52,47 | 51,59 | 52,38 | 51,83 | 1.822.300 |
17 abr 2024 | 51,40 | 52,00 | 51,16 | 51,83 | 51,28 | 2.807.700 |
16 abr 2024 | 51,73 | 51,78 | 51,02 | 51,32 | 50,78 | 1.690.500 |
15 abr 2024 | 52,00 | 52,13 | 51,39 | 51,73 | 51,18 | 823.900 |
12 abr 2024 | 52,05 | 52,40 | 51,66 | 51,84 | 51,29 | 997.700 |
11 abr 2024 | 52,35 | 52,50 | 51,55 | 51,92 | 51,37 | 1.006.500 |
10 abr 2024 | 52,93 | 52,94 | 51,94 | 52,25 | 51,70 | 1.303.900 |
09 abr 2024 | 53,35 | 53,42 | 53,02 | 53,26 | 52,70 | 1.413.300 |
08 abr 2024 | 52,75 | 53,22 | 52,73 | 53,19 | 52,63 | 891.000 |
05 abr 2024 | 52,84 | 52,93 | 52,48 | 52,74 | 52,18 | 908.900 |
04 abr 2024 | 53,35 | 53,45 | 52,62 | 52,94 | 52,38 | 847.500 |
03 abr 2024 | 53,48 | 53,55 | 53,08 | 53,20 | 52,64 | 857.600 |
02 abr 2024 | 53,20 | 53,59 | 53,19 | 53,47 | 52,91 | 776.700 |
01 abr 2024 | 53,39 | 53,43 | 53,03 | 53,39 | 52,83 | 698.400 |
28 mar 2024 | 53,50 | 53,67 | 53,23 | 53,52 | 52,96 | 890.900 |
27 mar 2024 | 53,00 | 53,44 | 53,00 | 53,40 | 52,84 | 699.100 |
26 mar 2024 | 53,29 | 53,30 | 52,79 | 52,90 | 52,34 | 2.780.100 |
25 mar 2024 | 53,79 | 53,97 | 53,40 | 53,43 | 52,87 | 1.102.200 |
22 mar 2024 | 53,83 | 54,09 | 53,72 | 53,79 | 53,22 | 1.000.800 |
21 mar 2024 | 53,58 | 53,92 | 53,50 | 53,61 | 53,04 | 1.072.900 |
20 mar 2024 | 53,48 | 53,79 | 53,32 | 53,52 | 52,96 | 1.076.600 |
19 mar 2024 | 53,69 | 54,01 | 53,38 | 53,38 | 52,82 | 818.200 |
18 mar 2024 | 53,71 | 53,88 | 53,37 | 53,57 | 53,00 | 795.900 |
15 mar 2024 | 53,26 | 53,99 | 53,11 | 53,80 | 53,23 | 4.738.800 |
14 mar 2024 | 53,50 | 53,50 | 52,90 | 53,30 | 52,74 | 1.434.100 |
13 mar 2024 | 53,70 | 53,82 | 53,25 | 53,53 | 52,97 | 1.018.000 |
12 mar 2024 | 53,93 | 54,00 | 53,41 | 53,61 | 53,04 | 1.190.300 |
11 mar 2024 | 53,92 | 54,26 | 53,76 | 54,00 | 53,43 | 1.186.700 |
08 mar 2024 | 54,27 | 54,39 | 53,96 | 54,06 | 53,49 | 2.891.300 |
07 mar 2024 | 53,50 | 54,23 | 53,41 | 54,18 | 53,61 | 2.124.200 |
06 mar 2024 | 53,26 | 53,66 | 53,10 | 53,30 | 52,74 | 1.376.500 |
05 mar 2024 | 53,00 | 53,47 | 52,79 | 53,05 | 52,49 | 1.610.900 |
04 mar 2024 | 52,10 | 53,05 | 52,02 | 52,95 | 52,39 | 1.569.000 |
01 mar 2024 | 52,26 | 52,44 | 52,00 | 52,28 | 51,73 | 1.662.800 |
29 feb 2024 | 52,43 | 52,71 | 52,26 | 52,33 | 51,78 | 4.013.600 |
28 feb 2024 | 52,41 | 52,64 | 52,31 | 52,44 | 51,89 | 655.800 |
27 feb 2024 | 52,06 | 52,43 | 51,96 | 52,39 | 51,84 | 1.914.400 |
26 feb 2024 | 53,12 | 53,18 | 52,02 | 52,13 | 51,58 | 2.735.400 |
23 feb 2024 | 53,76 | 53,95 | 52,96 | 53,17 | 52,61 | 2.674.400 |
22 feb 2024 | 53,84 | 53,84 | 53,16 | 53,81 | 53,24 | 2.010.100 |
21 feb 2024 | 53,65 | 53,94 | 53,56 | 53,79 | 53,22 | 1.676.400 |
20 feb 2024 | 52,92 | 53,89 | 52,90 | 53,61 | 53,04 | 2.591.800 |
16 feb 2024 | 52,64 | 53,04 | 52,59 | 52,95 | 52,39 | 2.624.400 |
15 feb 2024 | 52,23 | 52,83 | 52,21 | 52,67 | 52,11 | 2.451.300 |
15 feb 2024 | 0.59 Dividendo | |||||
14 feb 2024 | 52,23 | 52,63 | 52,02 | 52,62 | 51,48 | 1.772.500 |
13 feb 2024 | 52,98 | 53,12 | 51,95 | 52,23 | 51,10 | 4.067.000 |
12 feb 2024 | 52,70 | 53,17 | 52,64 | 53,04 | 51,89 | 2.300.900 |
09 feb 2024 | 52,26 | 53,00 | 51,71 | 52,56 | 51,42 | 2.178.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |