Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 54,78 | 54,79 | 54,55 | 54,65 | 54,65 | 146.100 |
26 jun 2024 | 54,78 | 54,93 | 54,57 | 54,65 | 54,65 | 56.300 |
25 jun 2024 | 55,36 | 55,36 | 54,97 | 55,21 | 55,21 | 47.900 |
24 jun 2024 | 55,08 | 55,59 | 54,99 | 55,50 | 55,50 | 238.000 |
21 jun 2024 | 55,02 | 55,16 | 54,80 | 54,84 | 54,84 | 19.900 |
20 jun 2024 | 54,79 | 55,05 | 54,79 | 55,05 | 55,05 | 22.000 |
18 jun 2024 | 54,37 | 54,85 | 54,24 | 54,84 | 54,84 | 38.900 |
17 jun 2024 | 54,41 | 54,41 | 54,08 | 54,18 | 54,18 | 32.600 |
14 jun 2024 | 54,61 | 54,69 | 54,29 | 54,60 | 54,60 | 57.200 |
13 jun 2024 | 55,27 | 55,29 | 54,90 | 55,06 | 55,06 | 15.600 |
12 jun 2024 | 55,63 | 55,67 | 55,12 | 55,18 | 55,18 | 38.800 |
11 jun 2024 | 55,06 | 55,15 | 54,82 | 55,06 | 55,06 | 130.700 |
10 jun 2024 | 55,18 | 55,71 | 55,18 | 55,71 | 55,71 | 2600 |
07 jun 2024 | 55,95 | 55,95 | 55,39 | 55,39 | 55,39 | 27.000 |
06 jun 2024 | 56,25 | 56,47 | 56,09 | 56,17 | 56,17 | 28.300 |
05 jun 2024 | 56,18 | 56,24 | 56,05 | 56,21 | 56,21 | 5600 |
04 jun 2024 | 55,78 | 56,07 | 55,62 | 55,93 | 55,93 | 20.600 |
03 jun 2024 | 56,60 | 56,60 | 55,71 | 55,90 | 55,90 | 32.100 |
03 jun 2024 | 0.867 Dividendo | |||||
31 may 2024 | 56,65 | 57,30 | 56,62 | 57,30 | 56,43 | 12.000 |
30 may 2024 | 56,14 | 56,47 | 56,08 | 56,46 | 55,61 | 12.600 |
29 may 2024 | 55,78 | 55,81 | 55,52 | 55,71 | 54,87 | 12.200 |
28 may 2024 | 56,79 | 56,82 | 56,27 | 56,35 | 55,50 | 8000 |
24 may 2024 | 56,46 | 56,62 | 56,46 | 56,51 | 55,65 | 6800 |
23 may 2024 | 57,15 | 57,15 | 56,17 | 56,28 | 55,43 | 14.300 |
22 may 2024 | 57,40 | 57,40 | 56,95 | 57,01 | 56,15 | 5200 |
21 may 2024 | 57,34 | 57,57 | 57,34 | 57,55 | 56,68 | 4100 |
20 may 2024 | 57,55 | 57,58 | 57,46 | 57,46 | 56,59 | 2800 |
17 may 2024 | 57,35 | 57,56 | 57,35 | 57,54 | 56,67 | 7500 |
16 may 2024 | 57,48 | 57,64 | 57,41 | 57,51 | 56,64 | 10.700 |
15 may 2024 | 57,26 | 57,62 | 57,26 | 57,43 | 56,56 | 9600 |
14 may 2024 | 56,96 | 57,08 | 56,89 | 57,08 | 56,22 | 4500 |
13 may 2024 | 56,84 | 56,91 | 56,79 | 56,80 | 55,94 | 6800 |
10 may 2024 | 56,85 | 56,85 | 56,67 | 56,70 | 55,84 | 82.100 |
09 may 2024 | 56,09 | 56,65 | 56,09 | 56,65 | 55,79 | 4700 |
08 may 2024 | 55,62 | 56,05 | 55,48 | 56,04 | 55,19 | 5800 |
07 may 2024 | 55,65 | 55,65 | 55,53 | 55,65 | 54,81 | 5000 |
06 may 2024 | 55,28 | 55,45 | 55,28 | 55,35 | 54,51 | 3000 |
03 may 2024 | 55,17 | 55,18 | 54,87 | 54,98 | 54,15 | 11.900 |
02 may 2024 | 54,54 | 54,86 | 54,53 | 54,66 | 53,83 | 10.300 |
01 may 2024 | 53,86 | 54,35 | 53,62 | 53,97 | 53,15 | 11.800 |
30 abr 2024 | 54,12 | 54,12 | 53,69 | 53,69 | 52,88 | 8100 |
29 abr 2024 | 54,25 | 54,49 | 54,25 | 54,47 | 53,65 | 6900 |
26 abr 2024 | 54,10 | 54,10 | 53,80 | 54,02 | 53,20 | 125.600 |
25 abr 2024 | 53,40 | 54,19 | 53,40 | 54,17 | 53,35 | 3700 |
24 abr 2024 | 53,48 | 53,89 | 53,46 | 53,78 | 52,97 | 25.600 |
23 abr 2024 | 53,23 | 53,91 | 53,23 | 53,86 | 53,05 | 4000 |
22 abr 2024 | 52,52 | 53,30 | 52,52 | 53,20 | 52,40 | 8300 |
19 abr 2024 | 52,69 | 52,86 | 52,60 | 52,78 | 51,98 | 16.300 |
18 abr 2024 | 52,12 | 52,42 | 52,07 | 52,34 | 51,55 | 48.800 |
17 abr 2024 | 51,80 | 52,12 | 51,62 | 51,97 | 51,18 | 13.600 |
16 abr 2024 | 51,90 | 51,90 | 51,30 | 51,43 | 50,65 | 39.000 |
15 abr 2024 | 52,82 | 52,82 | 51,88 | 51,97 | 51,18 | 29.400 |
12 abr 2024 | 52,89 | 53,14 | 52,39 | 52,48 | 51,69 | 3800 |
11 abr 2024 | 52,73 | 53,17 | 52,70 | 53,12 | 52,32 | 4900 |
10 abr 2024 | 53,47 | 53,47 | 53,09 | 53,22 | 52,41 | 23.500 |
09 abr 2024 | 54,23 | 54,23 | 54,00 | 54,11 | 53,29 | 73.400 |
08 abr 2024 | 53,93 | 54,08 | 53,93 | 54,00 | 53,18 | 6400 |
05 abr 2024 | 53,56 | 53,88 | 53,31 | 53,85 | 53,04 | 11.100 |
04 abr 2024 | 54,39 | 54,39 | 53,80 | 53,83 | 53,02 | 6300 |
03 abr 2024 | 53,84 | 54,06 | 53,84 | 54,02 | 53,20 | 10.200 |
02 abr 2024 | 53,69 | 53,93 | 53,68 | 53,87 | 53,05 | 16.100 |
01 abr 2024 | 54,09 | 54,09 | 53,70 | 53,91 | 53,09 | 12.800 |
28 mar 2024 | 53,94 | 54,15 | 53,94 | 54,15 | 53,33 | 10.100 |
27 mar 2024 | 53,38 | 53,89 | 53,38 | 53,89 | 53,07 | 13.400 |
26 mar 2024 | 53,34 | 53,34 | 53,15 | 53,15 | 52,35 | 10.800 |
25 mar 2024 | 53,14 | 53,46 | 53,14 | 53,37 | 52,56 | 23.100 |
22 mar 2024 | 53,14 | 53,22 | 53,12 | 53,12 | 52,32 | 11.900 |
21 mar 2024 | 53,21 | 53,33 | 53,03 | 53,03 | 52,23 | 12.700 |
20 mar 2024 | 52,74 | 53,30 | 52,74 | 53,27 | 52,46 | 6000 |
19 mar 2024 | 52,56 | 52,81 | 52,56 | 52,77 | 51,97 | 30.500 |
18 mar 2024 | 52,70 | 52,75 | 52,61 | 52,63 | 51,83 | 11.900 |
15 mar 2024 | 52,82 | 52,82 | 52,62 | 52,76 | 51,96 | 15.200 |
14 mar 2024 | 53,11 | 53,11 | 52,55 | 52,75 | 51,95 | 7500 |
13 mar 2024 | 53,12 | 53,26 | 53,11 | 53,15 | 52,35 | 9000 |
12 mar 2024 | 52,88 | 52,93 | 52,67 | 52,88 | 52,08 | 134.100 |
11 mar 2024 | 52,76 | 52,92 | 52,71 | 52,92 | 52,12 | 5300 |
08 mar 2024 | 52,96 | 52,96 | 52,77 | 52,85 | 52,05 | 5200 |
07 mar 2024 | 52,80 | 52,86 | 52,74 | 52,75 | 51,95 | 16.200 |
06 mar 2024 | 52,37 | 52,52 | 52,37 | 52,42 | 51,63 | 9200 |
05 mar 2024 | 51,94 | 52,31 | 51,79 | 51,96 | 51,17 | 12.400 |
04 mar 2024 | 51,68 | 51,92 | 51,68 | 51,91 | 51,12 | 20.600 |
01 mar 2024 | 51,80 | 51,85 | 51,46 | 51,78 | 51,00 | 10.400 |
29 feb 2024 | 51,89 | 52,01 | 51,76 | 51,97 | 51,18 | 13.000 |
28 feb 2024 | 51,57 | 51,68 | 51,51 | 51,63 | 50,85 | 10.200 |
27 feb 2024 | 51,54 | 51,83 | 51,46 | 51,79 | 51,01 | 21.000 |
26 feb 2024 | 51,86 | 51,86 | 51,46 | 51,46 | 50,68 | 42.000 |
23 feb 2024 | 51,90 | 52,12 | 51,90 | 52,01 | 51,22 | 10.700 |
22 feb 2024 | 51,65 | 51,93 | 51,65 | 51,85 | 51,07 | 28.200 |
21 feb 2024 | 51,56 | 51,92 | 51,55 | 51,92 | 51,13 | 18.200 |
20 feb 2024 | 51,47 | 51,65 | 51,41 | 51,46 | 50,68 | 5300 |
16 feb 2024 | 50,82 | 51,27 | 50,79 | 51,18 | 50,41 | 23.600 |
15 feb 2024 | 50,76 | 51,05 | 50,74 | 51,05 | 50,28 | 11.800 |
14 feb 2024 | 50,25 | 50,25 | 50,11 | 50,23 | 49,47 | 8500 |
13 feb 2024 | 50,50 | 50,50 | 49,80 | 50,03 | 49,27 | 28.900 |
12 feb 2024 | 50,74 | 51,13 | 50,74 | 51,02 | 50,25 | 8700 |
09 feb 2024 | 50,63 | 50,77 | 50,52 | 50,72 | 49,95 | 87.700 |
08 feb 2024 | 51,15 | 51,15 | 50,76 | 50,92 | 50,15 | 16.900 |
07 feb 2024 | 51,46 | 51,49 | 51,32 | 51,34 | 50,56 | 11.400 |
06 feb 2024 | 51,27 | 51,73 | 51,18 | 51,68 | 50,90 | 16.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |